# Last edited on 2014-04-29 00:11:33 by stolfilocal
# Exchange BSTP (USD per BTC)
Timestamp           !   Open !   High !    Low !  Close !    V.BTC !      V.USD ! WTPrice
2014-03-01 00:00:00 | 551.80 | 553.00 | 535.00 | 548.99 |  2887.01 | 1560278.21 |  540.45
2014-03-01 01:00:00 | 549.37 | 555.40 | 535.50 | 555.40 |  1912.43 | 1043167.80 |  545.47
2014-03-01 02:00:00 | 555.40 | 557.00 | 537.01 | 555.79 |  1446.28 |  793953.09 |  548.96
2014-03-01 03:00:00 | 555.79 | 562.96 | 549.39 | 557.91 |   463.11 |  257764.64 |  556.59
2014-03-01 04:00:00 | 559.00 | 566.00 | 555.06 | 563.07 |   345.15 |  193970.48 |  561.99
2014-03-01 05:00:00 | 562.76 | 563.42 | 555.10 | 558.00 |   178.15 |   99636.63 |  559.28
2014-03-01 06:00:00 | 558.00 | 566.93 | 557.00 | 563.84 |   212.34 |  119587.47 |  563.20
2014-03-01 07:00:00 | 566.92 | 566.93 | 554.07 | 560.00 |   388.24 |  216853.59 |  558.55
2014-03-01 08:00:00 | 560.00 | 565.00 | 559.99 | 563.90 |   133.49 |   75061.26 |  562.28
2014-03-01 09:00:00 | 561.01 | 567.41 | 559.90 | 562.50 |   277.68 |  156315.15 |  562.92
2014-03-01 10:00:00 | 562.40 | 562.50 | 559.71 | 559.99 |   366.34 |  205229.91 |  560.21
2014-03-01 11:00:00 | 559.99 | 562.39 | 555.01 | 561.01 |   200.77 |  112026.70 |  557.98
2014-03-01 12:00:00 | 557.02 | 562.45 | 556.12 | 560.00 |   135.99 |   76071.37 |  559.38
2014-03-01 13:00:00 | 560.00 | 564.44 | 556.41 | 564.42 |   238.68 |  133780.65 |  560.51
2014-03-01 14:00:00 | 561.31 | 565.50 | 560.01 | 561.00 |   173.49 |   97706.48 |  563.17
2014-03-01 15:00:00 | 561.01 | 563.83 | 560.00 | 561.13 |   153.76 |   86392.11 |  561.88
2014-03-01 16:00:00 | 561.00 | 575.00 | 556.26 | 573.50 |  1702.85 |  969449.81 |  569.31
2014-03-01 17:00:00 | 574.61 | 575.00 | 561.50 | 570.00 |  1481.36 |  848739.86 |  572.95
2014-03-01 18:00:00 | 570.40 | 574.93 | 568.86 | 571.71 |   307.66 |  176171.53 |  572.61
2014-03-01 19:00:00 | 571.71 | 574.00 | 570.40 | 573.49 |    98.02 |   56091.52 |  572.27
2014-03-01 20:00:00 | 573.49 | 573.99 | 570.11 | 573.99 |    98.99 |   56679.54 |  572.58
2014-03-01 21:00:00 | 573.99 | 576.00 | 571.53 | 574.99 |   442.02 |  254007.57 |  574.65
2014-03-01 22:00:00 | 574.99 | 575.00 | 568.00 | 569.50 |   327.20 |  186822.13 |  570.97
2014-03-01 23:00:00 | 569.50 | 571.21 | 564.00 | 567.48 |   332.92 |  188562.07 |  566.39
2014-03-02 00:00:00 | 567.46 | 567.68 | 565.12 | 567.65 |   120.45 |   68347.22 |  567.41
2014-03-02 01:00:00 | 567.66 | 570.49 | 566.81 | 569.99 |    78.02 |   44307.34 |  567.91
2014-03-02 02:00:00 | 570.49 | 570.99 | 568.70 | 569.95 |    45.42 |   25872.88 |  569.67
2014-03-02 03:00:00 | 569.95 | 569.95 | 564.00 | 566.80 |   186.00 |  105143.34 |  565.30
2014-03-02 04:00:00 | 563.99 | 564.71 | 563.11 | 563.11 |   134.92 |   76132.49 |  564.29
2014-03-02 05:00:00 | 563.11 | 564.62 | 559.07 | 562.40 |   265.16 |  148945.22 |  561.73
2014-03-02 06:00:00 | 560.71 | 565.49 | 560.71 | 565.26 |    45.46 |   25647.60 |  564.14
2014-03-02 07:00:00 | 565.48 | 566.00 | 562.80 | 566.00 |    35.10 |   19849.12 |  565.49
2014-03-02 08:00:00 | 566.00 | 570.00 | 563.79 | 569.00 |   214.88 |  122184.03 |  568.62
2014-03-02 09:00:00 | 568.51 | 569.29 | 567.49 | 567.99 |    75.82 |   43076.06 |  568.12
2014-03-02 10:00:00 | 567.99 | 569.84 | 567.01 | 569.01 |    68.57 |   38983.23 |  568.52
2014-03-02 11:00:00 | 569.01 | 570.98 | 567.36 | 567.39 |   137.33 |   78244.04 |  569.75
2014-03-02 12:00:00 | 569.50 | 569.79 | 563.98 | 565.58 |    86.57 |   48995.05 |  565.94
2014-03-02 13:00:00 | 564.00 | 566.67 | 558.81 | 564.75 |   466.43 |  262410.50 |  562.60
2014-03-02 14:00:00 | 564.75 | 564.79 | 555.55 | 560.62 |   493.78 |  275666.71 |  558.28
2014-03-02 15:00:00 | 560.62 | 562.90 | 553.67 | 561.61 |   312.55 |  174827.26 |  559.36
2014-03-02 16:00:00 | 561.61 | 564.99 | 561.50 | 561.51 |   238.93 |  134645.44 |  563.53
2014-03-02 17:00:00 | 561.51 | 562.95 | 558.10 | 560.00 |   177.75 |   99612.63 |  560.40
2014-03-02 18:00:00 | 559.22 | 561.90 | 557.20 | 561.90 |   372.84 |  208968.87 |  560.47
2014-03-02 19:00:00 | 561.80 | 564.99 | 557.21 | 564.98 |   254.98 |  143352.07 |  562.22
2014-03-02 20:00:00 | 564.69 | 564.69 | 558.50 | 558.50 |   202.01 |  113328.16 |  561.00
2014-03-02 21:00:00 | 560.99 | 564.75 | 558.51 | 561.25 |   210.67 |  118227.09 |  561.19
2014-03-02 22:00:00 | 560.50 | 561.25 | 553.00 | 557.08 |   646.01 |  359760.12 |  556.89
2014-03-02 23:00:00 | 557.00 | 570.05 | 553.38 | 566.24 |  1567.74 |  883856.86 |  563.78
2014-03-03 00:00:00 | 565.38 | 572.10 | 562.02 | 571.45 |   820.69 |  466778.24 |  568.76
2014-03-03 01:00:00 | 571.50 | 572.31 | 565.26 | 567.12 |  1622.15 |  927595.62 |  571.83
2014-03-03 02:00:00 | 567.13 | 570.14 | 564.90 | 568.00 |   150.77 |   85575.55 |  567.58
2014-03-03 03:00:00 | 566.30 | 573.00 | 564.80 | 572.03 |   400.23 |  228182.08 |  570.13
2014-03-03 04:00:00 | 572.03 | 577.67 | 572.02 | 576.01 |   723.33 |  415324.57 |  574.19
2014-03-03 05:00:00 | 577.19 | 577.80 | 569.70 | 571.00 |  2154.41 | 1242854.95 |  576.89
2014-03-03 06:00:00 | 570.02 | 572.67 | 566.02 | 570.01 |   240.59 |  137085.59 |  569.79
2014-03-03 07:00:00 | 570.50 | 576.99 | 566.21 | 576.60 |   795.79 |  454177.00 |  570.72
2014-03-03 08:00:00 | 576.60 | 592.80 | 576.60 | 589.01 |  3112.19 | 1822992.39 |  585.76
2014-03-03 09:00:00 | 589.98 | 599.00 | 589.01 | 599.00 |  2799.84 | 1668128.64 |  595.79
2014-03-03 10:00:00 | 598.20 | 604.44 | 585.12 | 586.14 |  5077.84 | 3035907.93 |  597.87
2014-03-03 11:00:00 | 585.14 | 598.00 | 585.00 | 595.99 |  1413.16 |  835986.02 |  591.57
2014-03-03 12:00:00 | 596.98 | 598.00 | 587.15 | 593.12 |   774.93 |  459147.45 |  592.50
2014-03-03 13:00:00 | 593.00 | 593.78 | 590.00 | 593.20 |   593.20 |  351074.65 |  591.83
2014-03-03 14:00:00 | 593.29 | 593.98 | 588.74 | 590.06 |   468.78 |  276930.00 |  590.75
2014-03-03 15:00:00 | 589.00 | 630.00 | 588.42 | 620.00 |  8364.32 | 5146105.19 |  615.24
2014-03-03 16:00:00 | 620.03 | 635.00 | 608.70 | 622.80 |  4709.96 | 2924694.19 |  620.96
2014-03-03 17:00:00 | 622.85 | 710.00 | 620.10 | 710.00 | 10001.95 | 6628098.58 |  662.68
2014-03-03 18:00:00 | 709.99 | 710.00 | 662.48 | 683.01 |  7860.84 | 5373240.69 |  683.55
2014-03-03 19:00:00 | 687.30 | 696.98 | 644.85 | 653.35 |  5425.86 | 3619185.97 |  667.03
2014-03-03 20:00:00 | 654.00 | 678.00 | 642.77 | 668.00 |  2614.60 | 1726429.09 |  660.30
2014-03-03 21:00:00 | 668.00 | 673.62 | 656.22 | 669.00 |  1290.84 |  856283.12 |  663.35
2014-03-03 22:00:00 | 669.00 | 671.00 | 663.00 | 670.12 |  1403.94 |  935725.02 |  666.50
2014-03-03 23:00:00 | 670.06 | 683.88 | 663.70 | 677.69 |  2094.62 | 1414593.95 |  675.35
2014-03-04 00:00:00 | 677.69 | 690.00 | 668.26 | 685.04 |  1602.74 | 1093197.19 |  682.08
2014-03-04 01:00:00 | 685.85 | 694.99 | 676.51 | 679.94 |  1855.13 | 1276192.19 |  687.93
2014-03-04 02:00:00 | 679.95 | 702.24 | 679.00 | 691.17 |  2191.28 | 1522016.66 |  694.58
2014-03-04 03:00:00 | 691.17 | 696.29 | 676.00 | 678.28 |  1048.33 |  717027.24 |  683.97
2014-03-04 04:00:00 | 678.28 | 685.53 | 668.40 | 668.40 |  1128.84 |  762096.47 |  675.11
2014-03-04 05:00:00 | 669.95 | 678.98 | 665.00 | 670.00 |  1007.98 |  675973.37 |  670.62
2014-03-04 06:00:00 | 668.10 | 675.14 | 663.00 | 663.00 |  1917.12 | 1277169.18 |  666.19
2014-03-04 07:00:00 | 665.00 | 675.00 | 663.01 | 671.00 |   459.69 |  308230.80 |  670.52
2014-03-04 08:00:00 | 673.58 | 686.00 | 673.58 | 675.50 |   661.75 |  449319.38 |  678.99
2014-03-04 09:00:00 | 675.50 | 690.00 | 675.50 | 685.94 |  1240.86 |  851552.42 |  686.26
2014-03-04 10:00:00 | 683.64 | 686.06 | 675.55 | 686.06 |   698.55 |  476005.73 |  681.42
2014-03-04 11:00:00 | 686.15 | 688.69 | 684.00 | 686.00 |   496.92 |  341042.10 |  686.32
2014-03-04 12:00:00 | 686.00 | 694.00 | 686.00 | 687.47 |   876.52 |  604301.75 |  689.43
2014-03-04 13:00:00 | 687.48 | 699.89 | 687.47 | 697.78 |  1403.00 |  974622.81 |  694.67
2014-03-04 14:00:00 | 696.10 | 698.99 | 689.01 | 695.00 |  1634.08 | 1135512.41 |  694.89
2014-03-04 15:00:00 | 695.25 | 698.99 | 685.88 | 693.66 |   987.28 |  682660.28 |  691.46
2014-03-04 16:00:00 | 694.77 | 698.99 | 668.92 | 678.99 |  2814.74 | 1920265.79 |  682.22
2014-03-04 17:00:00 | 676.03 | 683.16 | 663.31 | 675.61 |  1822.66 | 1220832.15 |  669.81
2014-03-04 18:00:00 | 678.34 | 682.90 | 633.64 | 674.66 |   276.10 |  186430.50 |  675.22
2014-03-04 19:00:00 | 674.66 | 675.61 | 661.33 | 663.34 |  2072.49 | 1379121.42 |  665.44
2014-03-04 20:00:00 | 663.34 | 674.99 | 663.00 | 674.75 |   641.59 |  427974.18 |  667.05
2014-03-04 21:00:00 | 674.99 | 674.99 | 663.18 | 670.00 |   320.82 |  214437.19 |  668.40
2014-03-04 22:00:00 | 667.66 | 672.80 | 665.59 | 667.63 |   316.49 |  212024.48 |  669.93
2014-03-04 23:00:00 | 667.64 | 678.27 | 667.64 | 673.00 |   556.36 |  375490.23 |  674.91
2014-03-05 00:00:00 | 673.27 | 679.97 | 673.00 | 678.54 |   236.20 |  159993.35 |  677.37
2014-03-05 01:00:00 | 676.59 | 679.00 | 665.00 | 665.02 |  1047.81 |  704303.63 |  672.17
2014-03-05 02:00:00 | 665.02 | 670.00 | 658.46 | 660.50 |   909.88 |  602069.37 |  661.70
2014-03-05 03:00:00 | 659.52 | 668.27 | 656.00 | 665.46 |   583.19 |  385045.68 |  660.24
2014-03-05 04:00:00 | 665.39 | 668.91 | 663.27 | 666.00 |   187.90 |  125062.08 |  665.57
2014-03-05 05:00:00 | 665.93 | 670.21 | 665.07 | 665.10 |   256.89 |  171588.50 |  667.96
2014-03-05 06:00:00 | 666.01 | 674.75 | 664.90 | 669.42 |   369.10 |  246913.84 |  668.96
2014-03-05 07:00:00 | 669.89 | 677.00 | 658.02 | 658.56 |   677.97 |  452159.60 |  666.93
2014-03-05 08:00:00 | 660.00 | 662.57 | 652.10 | 652.10 |   576.07 |  378113.89 |  656.36
2014-03-05 09:00:00 | 652.80 | 658.51 | 651.90 | 657.00 |   528.43 |  345969.74 |  654.71
2014-03-05 10:00:00 | 657.56 | 671.00 | 655.41 | 666.00 |   529.76 |  351919.47 |  664.30
2014-03-05 11:00:00 | 665.86 | 669.00 | 661.02 | 663.63 |   527.73 |  351373.95 |  665.82
2014-03-05 12:00:00 | 662.05 | 665.50 | 660.22 | 664.99 |   438.02 |  290213.05 |  662.56
2014-03-05 13:00:00 | 664.99 | 668.88 | 663.78 | 667.80 |   219.98 |  146577.10 |  666.32
2014-03-05 14:00:00 | 665.73 | 671.00 | 664.10 | 670.80 |   446.42 |  298153.92 |  667.87
2014-03-05 15:00:00 | 669.48 | 678.34 | 657.50 | 659.99 |  1696.64 | 1131949.83 |  667.17
2014-03-05 16:00:00 | 659.99 | 664.77 | 659.00 | 663.50 |   729.43 |  482227.59 |  661.10
2014-03-05 17:00:00 | 663.50 | 667.79 | 660.00 | 666.00 |   932.17 |  618192.96 |  663.18
2014-03-05 18:00:00 | 667.76 | 668.46 | 661.83 | 663.50 |   337.18 |  224266.97 |  665.13
2014-03-05 19:00:00 | 663.51 | 668.75 | 663.03 | 663.55 |   376.28 |  250170.86 |  664.86
2014-03-05 20:00:00 | 665.00 | 669.00 | 663.60 | 668.00 |   283.23 |  189190.79 |  667.98
2014-03-05 21:00:00 | 666.03 | 669.66 | 663.78 | 669.66 |   195.53 |  130319.66 |  666.50
2014-03-05 22:00:00 | 669.59 | 670.00 | 666.28 | 667.04 |   153.22 |  102420.62 |  668.44
2014-03-05 23:00:00 | 668.00 | 674.00 | 666.83 | 669.99 |   480.58 |  322477.41 |  671.02
2014-03-06 00:00:00 | 669.00 | 673.54 | 669.00 | 672.10 |   350.49 |  235611.39 |  672.23
2014-03-06 01:00:00 | 672.10 | 673.42 | 669.69 | 669.73 |   481.59 |  323713.23 |  672.18
2014-03-06 02:00:00 | 669.74 | 674.11 | 669.74 | 674.11 |   230.25 |  155009.81 |  673.22
2014-03-06 03:00:00 | 674.11 | 675.35 | 671.90 | 673.99 |   247.13 |  166715.57 |  674.60
2014-03-06 04:00:00 | 672.11 | 675.71 | 668.14 | 674.43 |   441.15 |  296389.37 |  671.85
2014-03-06 05:00:00 | 673.97 | 674.00 | 667.20 | 669.75 |   268.43 |  180472.17 |  672.32
2014-03-06 06:00:00 | 667.42 | 673.62 | 666.26 | 667.67 |   268.94 |  179498.67 |  667.44
2014-03-06 07:00:00 | 667.67 | 669.91 | 666.27 | 667.63 |    66.61 |   44504.48 |  668.14
2014-03-06 08:00:00 | 667.57 | 669.88 | 666.26 | 666.39 |   133.03 |   88735.75 |  667.01
2014-03-06 09:00:00 | 667.60 | 668.89 | 664.95 | 667.00 |   320.10 |  213153.15 |  665.89
2014-03-06 10:00:00 | 665.03 | 671.18 | 664.95 | 668.02 |   490.31 |  327889.09 |  668.73
2014-03-06 11:00:00 | 670.00 | 672.97 | 665.00 | 670.00 |   224.59 |  150153.43 |  668.56
2014-03-06 12:00:00 | 670.10 | 671.34 | 666.67 | 669.00 |   134.10 |   89827.55 |  669.85
2014-03-06 13:00:00 | 669.20 | 672.00 | 666.71 | 667.00 |   206.48 |  138281.68 |  669.70
2014-03-06 14:00:00 | 669.00 | 669.00 | 650.00 | 655.80 |  2685.03 | 1763916.44 |  656.94
2014-03-06 15:00:00 | 655.74 | 657.78 | 651.01 | 657.60 |   379.36 |  248302.07 |  654.54
2014-03-06 16:00:00 | 657.59 | 664.21 | 652.40 | 661.07 |   704.73 |  463767.18 |  658.08
2014-03-06 17:00:00 | 661.08 | 665.99 | 659.21 | 659.21 |   405.76 |  269114.75 |  663.23
2014-03-06 18:00:00 | 659.17 | 660.78 | 654.97 | 658.99 |   714.46 |  469587.91 |  657.27
2014-03-06 19:00:00 | 655.50 | 659.00 | 655.05 | 656.00 |   221.28 |  145426.79 |  657.22
2014-03-06 20:00:00 | 656.66 | 659.17 | 655.03 | 659.17 |   204.48 |  134172.84 |  656.16
2014-03-06 21:00:00 | 657.22 | 662.14 | 656.66 | 659.02 |   155.82 |  102912.13 |  660.46
2014-03-06 22:00:00 | 661.00 | 664.78 | 660.02 | 661.84 |   197.27 |  130759.28 |  662.83
2014-03-06 23:00:00 | 661.84 | 669.57 | 660.00 | 669.57 |   873.28 |  581662.70 |  666.06
2014-03-07 00:00:00 | 669.57 | 669.87 | 665.50 | 665.50 |   319.49 |  213485.53 |  668.21
2014-03-07 01:00:00 | 665.50 | 670.00 | 665.00 | 668.00 |   299.91 |  200360.62 |  668.07
2014-03-07 02:00:00 | 665.89 | 668.00 | 665.00 | 667.00 |   239.64 |  159485.12 |  665.51
2014-03-07 03:00:00 | 665.00 | 665.00 | 659.00 | 660.10 |   392.52 |  260117.83 |  662.68
2014-03-07 04:00:00 | 661.04 | 662.13 | 656.23 | 656.28 |   126.37 |   83139.04 |  657.92
2014-03-07 05:00:00 | 658.25 | 662.32 | 656.34 | 662.26 |    47.10 |   31085.15 |  659.94
2014-03-07 06:00:00 | 662.00 | 664.00 | 656.30 | 662.22 |   222.56 |  146940.84 |  660.22
2014-03-07 07:00:00 | 657.02 | 660.43 | 655.00 | 659.92 |   281.78 |  184894.26 |  656.16
2014-03-07 08:00:00 | 659.91 | 660.00 | 649.99 | 650.71 |  1617.74 | 1055446.74 |  652.42
2014-03-07 09:00:00 | 652.00 | 653.69 | 642.06 | 649.65 |  1242.59 |  802107.32 |  645.51
2014-03-07 10:00:00 | 648.63 | 653.00 | 631.20 | 640.00 |  2578.28 | 1649962.84 |  639.95
2014-03-07 11:00:00 | 640.00 | 643.42 | 629.98 | 641.11 |  1802.31 | 1143405.52 |  634.41
2014-03-07 12:00:00 | 640.83 | 646.00 | 636.00 | 639.51 |   943.42 |  605752.82 |  642.08
2014-03-07 13:00:00 | 640.00 | 644.90 | 640.00 | 643.40 |   374.93 |  240665.51 |  641.90
2014-03-07 14:00:00 | 642.05 | 643.50 | 633.77 | 635.00 |   505.12 |  321773.29 |  637.03
2014-03-07 15:00:00 | 637.65 | 637.65 | 624.95 | 635.27 |  2342.41 | 1473843.34 |  629.20
2014-03-07 16:00:00 | 633.12 | 635.27 | 622.10 | 629.95 |   902.84 |  566346.53 |  627.30
2014-03-07 17:00:00 | 629.94 | 632.60 | 613.45 | 617.90 |  1993.80 | 1238032.30 |  620.94
2014-03-07 18:00:00 | 617.90 | 623.40 | 614.11 | 622.94 |  2172.35 | 1343938.57 |  618.66
2014-03-07 19:00:00 | 622.89 | 628.36 | 618.25 | 628.36 |   835.39 |  520571.83 |  623.15
2014-03-07 20:00:00 | 628.35 | 636.66 | 624.70 | 629.95 |  1229.09 |  776248.08 |  631.56
2014-03-07 21:00:00 | 629.20 | 629.99 | 626.00 | 628.68 |   142.17 |   89360.29 |  628.53
2014-03-07 22:00:00 | 626.51 | 631.75 | 624.55 | 630.00 |   529.71 |  332696.63 |  628.08
2014-03-07 23:00:00 | 629.50 | 632.94 | 629.50 | 632.79 |   307.92 |  194380.59 |  631.27
2014-03-08 00:00:00 | 632.79 | 634.00 | 627.40 | 627.42 |   295.99 |  186925.89 |  631.52
2014-03-08 01:00:00 | 629.29 | 639.79 | 627.44 | 635.00 |   369.18 |  234801.34 |  636.00
2014-03-08 02:00:00 | 634.09 | 635.27 | 630.63 | 634.87 |   235.94 |  149176.16 |  632.26
2014-03-08 03:00:00 | 634.87 | 634.87 | 619.80 | 621.28 |   587.12 |  366968.20 |  625.03
2014-03-08 04:00:00 | 621.28 | 625.77 | 619.00 | 622.71 |   158.78 |   98634.38 |  621.18
2014-03-08 05:00:00 | 620.63 | 622.30 | 617.21 | 617.27 |   272.25 |  168556.63 |  619.11
2014-03-08 06:00:00 | 617.27 | 625.49 | 617.27 | 621.71 |   258.82 |  160752.77 |  621.10
2014-03-08 07:00:00 | 621.92 | 626.98 | 620.30 | 623.15 |   267.82 |  167146.14 |  624.10
2014-03-08 08:00:00 | 623.15 | 627.93 | 621.89 | 624.50 |   156.18 |   97804.33 |  626.21
2014-03-08 09:00:00 | 624.50 | 630.00 | 623.00 | 630.00 |   149.80 |   93992.48 |  627.44
2014-03-08 10:00:00 | 630.00 | 631.26 | 624.02 | 624.02 |   256.78 |  161210.58 |  627.81
2014-03-08 11:00:00 | 624.74 | 628.68 | 621.65 | 622.49 |   163.78 |  102410.10 |  625.28
2014-03-08 12:00:00 | 623.00 | 624.62 | 615.10 | 619.47 |   570.42 |  353005.26 |  618.85
2014-03-08 13:00:00 | 619.47 | 622.92 | 615.00 | 621.26 |   314.99 |  194631.01 |  617.89
2014-03-08 14:00:00 | 621.26 | 622.92 | 619.21 | 620.63 |    79.27 |   49249.93 |  621.30
2014-03-08 15:00:00 | 620.59 | 621.99 | 611.00 | 612.94 |   684.17 |  420462.17 |  614.56
2014-03-08 16:00:00 | 611.10 | 613.12 | 605.66 | 610.00 |  1652.90 | 1005360.78 |  608.24
2014-03-08 17:00:00 | 608.51 | 610.00 | 604.50 | 608.74 |   687.11 |  416694.87 |  606.45
2014-03-08 18:00:00 | 608.74 | 616.30 | 606.90 | 612.27 |   511.65 |  313702.10 |  613.12
2014-03-08 19:00:00 | 614.99 | 617.82 | 610.14 | 611.01 |   624.10 |  383593.42 |  614.63
2014-03-08 20:00:00 | 611.01 | 617.50 | 610.20 | 617.49 |   252.04 |  155146.59 |  615.57
2014-03-08 21:00:00 | 617.00 | 620.00 | 615.01 | 619.50 |   343.37 |  212166.29 |  617.90
2014-03-08 22:00:00 | 619.50 | 623.22 | 616.40 | 623.21 |   513.28 |  319102.51 |  621.69
2014-03-08 23:00:00 | 623.21 | 624.90 | 620.00 | 620.00 |   293.25 |  182452.74 |  622.18
2014-03-09 00:00:00 | 620.02 | 620.02 | 615.00 | 617.86 |   255.65 |  157997.80 |  618.02
2014-03-09 01:00:00 | 616.01 | 618.35 | 615.73 | 617.89 |    16.56 |   10228.30 |  617.49
2014-03-09 02:00:00 | 616.71 | 618.36 | 615.80 | 618.36 |    19.95 |   12301.65 |  616.73
2014-03-09 03:00:00 | 616.50 | 619.66 | 615.27 | 617.03 |    76.36 |   47193.77 |  618.03
2014-03-09 04:00:00 | 618.87 | 618.87 | 614.12 | 614.85 |    98.10 |   60345.48 |  615.14
2014-03-09 05:00:00 | 614.13 | 618.86 | 613.41 | 618.85 |   104.45 |   64390.21 |  616.49
2014-03-09 06:00:00 | 617.00 | 619.00 | 613.03 | 618.70 |    84.71 |   52247.58 |  616.82
2014-03-09 07:00:00 | 618.99 | 619.90 | 617.84 | 618.62 |    28.04 |   17365.55 |  619.38
2014-03-09 08:00:00 | 619.90 | 623.60 | 618.01 | 623.60 |   200.68 |  124615.32 |  620.97
2014-03-09 09:00:00 | 623.62 | 624.83 | 619.52 | 623.49 |   142.26 |   88678.67 |  623.35
2014-03-09 10:00:00 | 623.49 | 623.89 | 620.30 | 620.37 |   152.65 |   95131.91 |  623.21
2014-03-09 11:00:00 | 623.33 | 623.88 | 620.05 | 623.73 |    77.99 |   48586.05 |  623.02
2014-03-09 12:00:00 | 623.73 | 640.03 | 620.42 | 639.94 |  1333.49 |  842957.60 |  632.14
2014-03-09 13:00:00 | 635.01 | 652.62 | 635.00 | 642.00 |  2549.87 | 1643882.48 |  644.69
2014-03-09 14:00:00 | 642.00 | 653.00 | 636.15 | 641.00 |   629.49 |  405396.75 |  644.00
2014-03-09 15:00:00 | 641.04 | 642.00 | 635.36 | 639.81 |   679.51 |  433760.53 |  638.34
2014-03-09 16:00:00 | 640.00 | 641.93 | 637.65 | 639.91 |   133.58 |   85482.35 |  639.93
2014-03-09 17:00:00 | 639.91 | 641.79 | 632.07 | 634.05 |   776.87 |  494508.17 |  636.54
2014-03-09 18:00:00 | 634.30 | 640.00 | 633.47 | 638.99 |   182.54 |  116334.87 |  637.30
2014-03-09 19:00:00 | 637.17 | 648.00 | 634.04 | 643.30 |   615.26 |  394576.80 |  641.32
2014-03-09 20:00:00 | 643.30 | 646.96 | 639.00 | 644.20 |   233.58 |  150264.69 |  643.30
2014-03-09 21:00:00 | 644.00 | 644.00 | 641.35 | 642.01 |   101.34 |   65075.57 |  642.17
2014-03-09 22:00:00 | 642.01 | 645.00 | 638.20 | 645.00 |   428.35 |  274366.55 |  640.52
2014-03-09 23:00:00 | 645.00 | 645.36 | 636.49 | 640.00 |   200.20 |  128174.94 |  640.24
2014-03-10 00:00:00 | 638.40 | 643.20 | 636.00 | 640.20 |  1223.12 |  782065.96 |  639.40
2014-03-10 01:00:00 | 638.20 | 646.59 | 638.08 | 644.22 |   470.46 |  303131.30 |  644.32
2014-03-10 02:00:00 | 643.98 | 646.59 | 643.43 | 646.02 |    40.43 |   26100.99 |  645.64
2014-03-10 03:00:00 | 644.08 | 646.00 | 640.27 | 640.27 |   208.06 |  133529.49 |  641.78
2014-03-10 04:00:00 | 640.27 | 642.98 | 639.00 | 642.21 |   112.74 |   72167.80 |  640.12
2014-03-10 05:00:00 | 642.98 | 644.91 | 640.24 | 641.29 |   138.14 |   88744.91 |  642.45
2014-03-10 06:00:00 | 641.29 | 645.00 | 641.29 | 645.00 |   105.86 |   68057.77 |  642.90
2014-03-10 07:00:00 | 644.99 | 645.00 | 639.62 | 642.29 |   222.73 |  142955.18 |  641.82
2014-03-10 08:00:00 | 640.53 | 643.52 | 639.66 | 641.96 |   352.66 |  225920.57 |  640.63
2014-03-10 09:00:00 | 641.96 | 642.27 | 629.20 | 632.89 |  1547.38 |  979981.50 |  633.32
2014-03-10 10:00:00 | 632.45 | 632.89 | 615.35 | 628.38 |  1779.51 | 1110232.19 |  623.90
2014-03-10 11:00:00 | 627.75 | 636.27 | 623.77 | 630.00 |   726.53 |  459206.59 |  632.05
2014-03-10 12:00:00 | 628.50 | 630.00 | 620.00 | 627.37 |   350.94 |  218969.25 |  623.96
2014-03-10 13:00:00 | 627.37 | 629.00 | 617.26 | 625.50 |   565.64 |  352249.17 |  622.74
2014-03-10 14:00:00 | 625.49 | 625.58 | 621.00 | 623.15 |   119.51 |   74520.86 |  623.57
2014-03-10 15:00:00 | 624.00 | 624.83 | 619.00 | 624.83 |   307.22 |  191078.64 |  621.97
2014-03-10 16:00:00 | 624.00 | 630.00 | 622.16 | 627.44 |   324.58 |  203732.55 |  627.68
2014-03-10 17:00:00 | 627.13 | 629.89 | 620.00 | 623.00 |   567.36 |  353360.92 |  622.81
2014-03-10 18:00:00 | 623.88 | 623.88 | 619.01 | 622.88 |   152.35 |   94561.10 |  620.67
2014-03-10 19:00:00 | 622.80 | 623.66 | 615.01 | 615.01 |   612.04 |  378461.50 |  618.36
2014-03-10 20:00:00 | 616.00 | 621.08 | 609.00 | 616.90 |  1800.25 | 1103981.02 |  613.24
2014-03-10 21:00:00 | 616.96 | 619.00 | 613.50 | 616.32 |   212.64 |  131348.44 |  617.71
2014-03-10 22:00:00 | 617.00 | 635.00 | 615.00 | 626.52 |  1297.61 |  814041.51 |  627.34
2014-03-10 23:00:00 | 628.84 | 632.50 | 625.25 | 629.39 |   112.56 |   70773.10 |  628.74
2014-03-11 00:00:00 | 628.02 | 632.20 | 627.14 | 628.98 |   111.24 |   70075.82 |  629.96
2014-03-11 01:00:00 | 628.21 | 632.20 | 626.02 | 626.49 |    89.57 |   56225.07 |  627.75
2014-03-11 02:00:00 | 628.37 | 632.00 | 626.01 | 631.99 |   101.64 |   63982.45 |  629.47
2014-03-11 03:00:00 | 630.11 | 631.98 | 626.36 | 626.36 |    16.54 |   10392.17 |  628.39
2014-03-11 04:00:00 | 626.37 | 630.00 | 625.00 | 625.01 |   205.92 |  128956.19 |  626.23
2014-03-11 05:00:00 | 625.01 | 629.25 | 624.00 | 625.63 |    83.62 |   52389.86 |  626.50
2014-03-11 06:00:00 | 626.00 | 628.23 | 623.99 | 625.53 |    33.34 |   20834.22 |  624.96
2014-03-11 07:00:00 | 625.53 | 629.20 | 623.30 | 626.10 |   121.58 |   76068.97 |  625.66
2014-03-11 08:00:00 | 627.98 | 631.88 | 625.00 | 629.11 |   240.12 |  151197.67 |  629.68
2014-03-11 09:00:00 | 629.50 | 631.78 | 626.50 | 631.70 |    74.54 |   46970.81 |  630.11
2014-03-11 10:00:00 | 631.70 | 631.70 | 626.51 | 628.01 |   131.80 |   82752.84 |  627.88
2014-03-11 11:00:00 | 628.48 | 630.00 | 626.10 | 628.50 |   117.80 |   73974.97 |  627.99
2014-03-11 12:00:00 | 627.10 | 629.99 | 627.10 | 629.00 |    95.77 |   60161.11 |  628.20
2014-03-11 13:00:00 | 629.00 | 629.30 | 615.00 | 622.93 |  1492.49 |  924810.21 |  619.64
2014-03-11 14:00:00 | 622.47 | 622.99 | 614.17 | 620.00 |   428.64 |  264862.84 |  617.92
2014-03-11 15:00:00 | 620.00 | 622.49 | 617.09 | 621.50 |   390.47 |  242296.99 |  620.52
2014-03-11 16:00:00 | 620.03 | 622.00 | 618.35 | 622.00 |   323.78 |  200783.54 |  620.12
2014-03-11 17:00:00 | 621.99 | 622.99 | 617.83 | 622.95 |   424.11 |  263313.38 |  620.86
2014-03-11 18:00:00 | 621.98 | 624.00 | 619.74 | 623.97 |   246.83 |  153629.58 |  622.41
2014-03-11 19:00:00 | 622.11 | 627.00 | 619.49 | 625.48 |   413.68 |  258184.53 |  624.12
2014-03-11 20:00:00 | 625.89 | 628.80 | 621.50 | 626.11 |   464.20 |  290835.19 |  626.53
2014-03-11 21:00:00 | 627.99 | 644.44 | 624.20 | 635.02 |  2655.49 | 1686799.56 |  635.21
2014-03-11 22:00:00 | 635.99 | 638.00 | 634.01 | 637.77 |   277.00 |  176310.45 |  636.49
2014-03-11 23:00:00 | 637.77 | 639.99 | 631.70 | 632.10 |   626.45 |  398097.81 |  635.48
2014-03-12 00:00:00 | 631.72 | 636.90 | 631.70 | 636.35 |   146.27 |   92714.46 |  633.88
2014-03-12 01:00:00 | 636.35 | 655.00 | 634.68 | 643.77 |  2574.96 | 1668699.36 |  648.05
2014-03-12 02:00:00 | 644.01 | 656.95 | 640.01 | 640.01 |  1528.53 |  992660.78 |  649.42
2014-03-12 03:00:00 | 644.00 | 644.10 | 639.00 | 639.00 |   302.86 |  193927.92 |  640.33
2014-03-12 04:00:00 | 639.99 | 650.00 | 638.00 | 644.00 |   560.65 |  361430.03 |  644.66
2014-03-12 05:00:00 | 645.15 | 648.00 | 640.00 | 640.00 |   173.87 |  111854.58 |  643.32
2014-03-12 06:00:00 | 640.21 | 641.69 | 635.00 | 638.00 |   226.47 |  144392.19 |  637.57
2014-03-12 07:00:00 | 637.89 | 641.00 | 635.70 | 640.92 |   172.74 |  110384.59 |  639.01
2014-03-12 08:00:00 | 640.50 | 641.79 | 635.00 | 638.00 |   328.85 |  209731.74 |  637.77
2014-03-12 09:00:00 | 640.15 | 641.17 | 628.80 | 635.00 |   755.70 |  479398.07 |  634.38
2014-03-12 10:00:00 | 636.90 | 638.91 | 630.29 | 637.40 |   252.67 |  160178.48 |  633.95
2014-03-12 11:00:00 | 637.40 | 637.71 | 630.24 | 637.00 |   235.58 |  149688.02 |  635.39
2014-03-12 12:00:00 | 635.03 | 637.50 | 635.03 | 636.72 |   116.08 |   73886.58 |  636.51
2014-03-12 13:00:00 | 636.72 | 636.90 | 629.17 | 632.25 |   775.90 |  490053.82 |  631.59
2014-03-12 14:00:00 | 633.91 | 638.99 | 633.10 | 636.81 |   381.42 |  243120.48 |  637.42
2014-03-12 15:00:00 | 636.81 | 644.90 | 636.25 | 642.91 |   885.88 |  567967.54 |  641.13
2014-03-12 16:00:00 | 642.91 | 643.99 | 640.27 | 643.99 |   208.92 |  134122.33 |  641.99
2014-03-12 17:00:00 | 643.99 | 644.99 | 640.00 | 643.99 |   173.24 |  111250.41 |  642.17
2014-03-12 18:00:00 | 643.99 | 643.99 | 640.02 | 640.11 |    95.38 |   61194.96 |  641.57
2014-03-12 19:00:00 | 640.11 | 646.10 | 640.10 | 644.99 |   370.55 |  238564.91 |  643.81
2014-03-12 20:00:00 | 646.02 | 646.50 | 630.50 | 630.50 |  1495.87 |  951828.77 |  636.30
2014-03-12 21:00:00 | 635.00 | 638.90 | 630.61 | 635.62 |   388.16 |  245962.17 |  633.67
2014-03-12 22:00:00 | 635.61 | 636.99 | 630.23 | 633.50 |   296.01 |  187490.65 |  633.40
2014-03-12 23:00:00 | 631.92 | 634.99 | 631.00 | 634.95 |   294.82 |  186577.43 |  632.86
2014-03-13 00:00:00 | 634.95 | 638.00 | 632.00 | 638.00 |   102.52 |   65158.77 |  635.57
2014-03-13 01:00:00 | 637.99 | 638.50 | 636.00 | 638.48 |   105.31 |   67193.84 |  638.06
2014-03-13 02:00:00 | 638.50 | 640.79 | 638.48 | 640.00 |    88.64 |   56674.16 |  639.34
2014-03-13 03:00:00 | 639.80 | 640.40 | 637.00 | 637.02 |    79.94 |   51054.64 |  638.66
2014-03-13 04:00:00 | 637.02 | 638.48 | 636.80 | 638.43 |    38.10 |   24277.11 |  637.11
2014-03-13 05:00:00 | 638.42 | 639.50 | 637.00 | 638.95 |    19.05 |   12163.85 |  638.50
2014-03-13 06:00:00 | 638.95 | 644.25 | 637.70 | 640.50 |   148.01 |   94985.96 |  641.75
2014-03-13 07:00:00 | 640.12 | 643.00 | 639.13 | 639.89 |    89.35 |   57249.60 |  640.71
2014-03-13 08:00:00 | 639.89 | 644.53 | 639.13 | 644.04 |   189.76 |  122074.36 |  643.32
2014-03-13 09:00:00 | 641.05 | 648.49 | 641.05 | 643.60 |   518.99 |  335246.76 |  645.96
2014-03-13 10:00:00 | 643.60 | 647.75 | 641.30 | 642.93 |   114.38 |   73662.81 |  644.02
2014-03-13 11:00:00 | 642.93 | 649.36 | 642.05 | 644.77 |   312.50 |  202351.13 |  647.53
2014-03-13 12:00:00 | 644.77 | 650.00 | 644.77 | 645.82 |   878.45 |  569624.07 |  648.44
2014-03-13 13:00:00 | 645.83 | 649.98 | 645.69 | 645.69 |   160.19 |  103634.27 |  646.93
2014-03-13 14:00:00 | 646.98 | 647.00 | 638.12 | 638.36 |   957.16 |  614270.02 |  641.76
2014-03-13 15:00:00 | 639.43 | 642.00 | 638.43 | 639.14 |   353.14 |  226288.72 |  640.79
2014-03-13 16:00:00 | 639.05 | 644.35 | 639.03 | 643.00 |   149.68 |   96018.23 |  641.48
2014-03-13 17:00:00 | 643.48 | 646.70 | 640.00 | 644.68 |   214.48 |  138042.00 |  643.60
2014-03-13 18:00:00 | 644.68 | 646.70 | 641.31 | 645.00 |   190.62 |  122905.67 |  644.76
2014-03-13 19:00:00 | 645.00 | 648.00 | 641.78 | 643.91 |   432.19 |  279500.67 |  646.71
2014-03-13 20:00:00 | 647.89 | 649.23 | 639.99 | 643.88 |   858.11 |  552127.97 |  643.42
2014-03-13 21:00:00 | 643.88 | 646.98 | 640.17 | 645.97 |   208.44 |  134244.75 |  644.04
2014-03-13 22:00:00 | 645.94 | 645.94 | 640.00 | 641.82 |   446.68 |  286683.35 |  641.81
2014-03-13 23:00:00 | 641.82 | 643.81 | 640.00 | 641.01 |    72.43 |   46416.92 |  640.82
2014-03-14 00:00:00 | 641.02 | 643.70 | 639.80 | 639.80 |    85.67 |   54878.94 |  640.62
2014-03-14 01:00:00 | 639.80 | 644.99 | 638.52 | 644.01 |   272.31 |  174522.43 |  640.89
2014-03-14 02:00:00 | 644.01 | 645.00 | 641.02 | 641.02 |    15.18 |    9756.93 |  642.68
2014-03-14 03:00:00 | 641.01 | 644.90 | 638.53 | 643.67 |   165.25 |  106150.02 |  642.36
2014-03-14 04:00:00 | 643.30 | 643.30 | 638.25 | 638.25 |   174.45 |  111453.49 |  638.88
2014-03-14 05:00:00 | 638.46 | 640.00 | 636.36 | 636.40 |   396.45 |  252604.66 |  637.17
2014-03-14 06:00:00 | 636.66 | 636.66 | 632.40 | 634.09 |   911.06 |  578734.07 |  635.23
2014-03-14 07:00:00 | 635.67 | 639.78 | 635.00 | 639.04 |   193.23 |  123041.06 |  636.76
2014-03-14 08:00:00 | 639.04 | 640.10 | 634.62 | 636.64 |   265.05 |  168856.54 |  637.07
2014-03-14 09:00:00 | 635.99 | 637.95 | 632.83 | 636.61 |   187.20 |  118976.07 |  635.54
2014-03-14 10:00:00 | 634.70 | 637.64 | 634.64 | 635.02 |    78.38 |   49868.43 |  636.27
2014-03-14 11:00:00 | 635.01 | 637.49 | 632.43 | 636.97 |   296.62 |  188241.15 |  634.61
2014-03-14 12:00:00 | 636.92 | 637.01 | 630.01 | 631.04 |  1137.63 |  719078.65 |  632.08
2014-03-14 13:00:00 | 631.04 | 635.29 | 630.03 | 633.99 |   221.67 |  140205.41 |  632.49
2014-03-14 14:00:00 | 633.99 | 637.23 | 632.12 | 636.00 |   479.74 |  304801.75 |  635.34
2014-03-14 15:00:00 | 634.11 | 644.00 | 633.59 | 635.99 |   750.46 |  478927.46 |  638.18
2014-03-14 16:00:00 | 635.98 | 637.50 | 633.10 | 634.00 |   166.42 |  105673.72 |  634.98
2014-03-14 17:00:00 | 634.00 | 638.99 | 633.00 | 634.65 |   287.12 |  182655.52 |  636.16
2014-03-14 18:00:00 | 634.64 | 636.55 | 631.06 | 634.40 |   389.37 |  246476.37 |  633.02
2014-03-14 19:00:00 | 634.40 | 634.94 | 627.00 | 631.95 |  1264.02 |  796166.73 |  629.87
2014-03-14 20:00:00 | 631.90 | 634.99 | 627.00 | 632.71 |   310.40 |  196142.92 |  631.91
2014-03-14 21:00:00 | 632.71 | 633.45 | 625.52 | 630.00 |   425.28 |  266871.58 |  627.51
2014-03-14 22:00:00 | 628.11 | 629.99 | 625.29 | 628.12 |   136.71 |   85603.49 |  626.19
2014-03-14 23:00:00 | 628.12 | 631.26 | 626.00 | 630.42 |    67.15 |   42278.01 |  629.59
2014-03-15 00:00:00 | 630.99 | 632.65 | 626.21 | 632.65 |   148.29 |   93607.01 |  631.24
2014-03-15 01:00:00 | 632.55 | 632.65 | 626.62 | 627.34 |   107.19 |   67438.97 |  629.16
2014-03-15 02:00:00 | 629.22 | 633.78 | 625.32 | 631.60 |   187.94 |  117873.40 |  627.18
2014-03-15 03:00:00 | 631.60 | 635.00 | 625.45 | 630.30 |   184.69 |  116665.79 |  631.69
2014-03-15 04:00:00 | 632.19 | 633.60 | 630.61 | 630.61 |     4.25 |    2684.05 |  631.58
2014-03-15 05:00:00 | 632.39 | 633.46 | 631.00 | 632.98 |    31.10 |   19675.90 |  632.73
2014-03-15 06:00:00 | 632.97 | 633.00 | 630.00 | 630.00 |     6.96 |    4404.54 |  632.73
2014-03-15 07:00:00 | 630.00 | 632.80 | 630.00 | 632.00 |    16.92 |   10693.57 |  631.89
2014-03-15 08:00:00 | 632.00 | 632.90 | 630.00 | 630.00 |   153.56 |   96919.20 |  631.13
2014-03-15 09:00:00 | 630.00 | 632.77 | 625.51 | 631.47 |   121.95 |   76653.01 |  628.55
2014-03-15 10:00:00 | 629.42 | 632.35 | 629.42 | 631.88 |    16.41 |   10362.22 |  631.55
2014-03-15 11:00:00 | 631.88 | 632.23 | 626.81 | 630.83 |    64.10 |   40360.16 |  629.61
2014-03-15 12:00:00 | 628.80 | 632.97 | 628.80 | 632.97 |    26.61 |   16794.85 |  631.24
2014-03-15 13:00:00 | 632.96 | 633.00 | 629.20 | 632.93 |    75.92 |   47947.37 |  631.52
2014-03-15 14:00:00 | 630.20 | 633.16 | 630.01 | 633.16 |   106.61 |   67314.93 |  631.42
2014-03-15 15:00:00 | 631.26 | 637.00 | 630.78 | 634.88 |   114.35 |   72562.45 |  634.57
2014-03-15 16:00:00 | 633.00 | 636.72 | 633.00 | 636.48 |    54.36 |   34508.41 |  634.79
2014-03-15 17:00:00 | 634.70 | 636.55 | 631.79 | 634.00 |    49.71 |   31514.06 |  633.90
2014-03-15 18:00:00 | 631.80 | 639.80 | 631.15 | 639.40 |   329.25 |  210026.42 |  637.88
2014-03-15 19:00:00 | 636.03 | 639.88 | 635.93 | 639.77 |   124.28 |   79442.60 |  639.22
2014-03-15 20:00:00 | 637.99 | 639.88 | 633.93 | 637.72 |   101.90 |   64999.51 |  637.89
2014-03-15 21:00:00 | 637.68 | 639.44 | 634.86 | 638.89 |    51.92 |   33079.46 |  637.08
2014-03-15 22:00:00 | 638.89 | 639.49 | 636.15 | 639.30 |    71.70 |   45806.45 |  638.84
2014-03-15 23:00:00 | 639.24 | 639.30 | 634.82 | 637.24 |    52.23 |   33194.86 |  635.56
2014-03-16 00:00:00 | 637.58 | 637.98 | 634.82 | 634.82 |    20.46 |   13007.28 |  635.79
2014-03-16 01:00:00 | 636.70 | 636.75 | 634.66 | 636.56 |   127.92 |   81246.19 |  635.15
2014-03-16 02:00:00 | 634.69 | 636.60 | 634.69 | 634.89 |    31.91 |   20280.66 |  635.62
2014-03-16 03:00:00 | 634.98 | 635.99 | 633.88 | 635.99 |    80.03 |   50833.27 |  635.18
2014-03-16 04:00:00 | 635.02 | 635.99 | 633.89 | 635.45 |    94.40 |   60015.03 |  635.74
2014-03-16 05:00:00 | 634.01 | 636.03 | 634.00 | 634.01 |    17.08 |   10831.54 |  634.11
2014-03-16 06:00:00 | 634.02 | 636.62 | 634.01 | 635.01 |    59.08 |   37539.54 |  635.42
2014-03-16 07:00:00 | 635.54 | 637.97 | 635.01 | 637.96 |   219.86 |  140007.58 |  636.81
2014-03-16 08:00:00 | 637.97 | 639.39 | 629.02 | 635.47 |   630.88 |  398889.92 |  632.27
2014-03-16 09:00:00 | 635.73 | 635.73 | 629.02 | 632.11 |   125.44 |   79032.24 |  630.05
2014-03-16 10:00:00 | 632.10 | 634.00 | 629.57 | 632.00 |    62.33 |   39400.33 |  632.16
2014-03-16 11:00:00 | 632.50 | 633.99 | 631.00 | 633.99 |    58.31 |   36894.44 |  632.70
2014-03-16 12:00:00 | 633.99 | 634.88 | 629.32 | 632.60 |   195.97 |  124062.50 |  633.06
2014-03-16 13:00:00 | 632.60 | 632.60 | 629.89 | 630.80 |    52.10 |   32889.75 |  631.33
2014-03-16 14:00:00 | 630.86 | 634.88 | 630.00 | 631.00 |   293.18 |  185206.08 |  631.72
2014-03-16 15:00:00 | 631.01 | 634.98 | 631.00 | 632.83 |    92.14 |   58380.77 |  633.59
2014-03-16 16:00:00 | 634.64 | 634.98 | 631.90 | 632.10 |   177.04 |  112284.66 |  634.22
2014-03-16 17:00:00 | 634.39 | 634.98 | 631.92 | 634.01 |   215.19 |  136516.23 |  634.41
2014-03-16 18:00:00 | 634.93 | 635.00 | 631.00 | 634.80 |   189.40 |  119844.55 |  632.77
2014-03-16 19:00:00 | 634.45 | 634.86 | 630.39 | 632.31 |    79.76 |   50417.79 |  632.14
2014-03-16 20:00:00 | 633.00 | 634.41 | 630.02 | 634.41 |    95.38 |   60197.79 |  631.12
2014-03-16 21:00:00 | 634.39 | 634.40 | 633.00 | 634.00 |    13.98 |    8860.57 |  633.75
2014-03-16 22:00:00 | 633.01 | 634.39 | 632.00 | 634.39 |    25.89 |   16389.46 |  633.14
2014-03-16 23:00:00 | 634.38 | 634.99 | 632.51 | 634.99 |   338.79 |  215098.97 |  634.90
2014-03-17 00:00:00 | 634.99 | 634.99 | 632.50 | 632.50 |    71.63 |   45431.83 |  634.22
2014-03-17 01:00:00 | 634.39 | 634.90 | 633.00 | 634.59 |    48.16 |   30528.71 |  633.91
2014-03-17 02:00:00 | 634.59 | 634.89 | 631.82 | 634.73 |    95.68 |   60579.69 |  633.16
2014-03-17 03:00:00 | 632.70 | 634.50 | 631.30 | 634.49 |    27.62 |   17459.54 |  632.08
2014-03-17 04:00:00 | 633.02 | 634.44 | 630.01 | 630.78 |   214.30 |  135147.30 |  630.64
2014-03-17 05:00:00 | 630.71 | 633.59 | 630.01 | 633.58 |    83.74 |   52896.80 |  631.66
2014-03-17 06:00:00 | 633.22 | 634.46 | 630.01 | 633.00 |   176.87 |  111814.82 |  632.18
2014-03-17 07:00:00 | 633.00 | 634.50 | 627.01 | 627.01 |   519.68 |  327419.50 |  630.04
2014-03-17 08:00:00 | 628.40 | 629.98 | 621.00 | 624.99 |  1404.37 |  877217.56 |  624.64
2014-03-17 09:00:00 | 624.75 | 625.85 | 620.00 | 624.16 |   711.06 |  442086.73 |  621.73
2014-03-17 10:00:00 | 621.05 | 626.89 | 621.00 | 624.97 |   385.57 |  241027.66 |  625.12
2014-03-17 11:00:00 | 623.00 | 624.97 | 619.98 | 619.99 |   714.43 |  443997.93 |  621.47
2014-03-17 12:00:00 | 620.00 | 626.20 | 619.99 | 624.00 |   150.39 |   93669.94 |  622.86
2014-03-17 13:00:00 | 624.02 | 626.00 | 619.46 | 623.33 |   697.70 |  434080.48 |  622.16
2014-03-17 14:00:00 | 621.14 | 625.88 | 621.14 | 625.00 |   168.65 |  105097.16 |  623.15
2014-03-17 15:00:00 | 623.01 | 625.70 | 620.01 | 623.69 |   238.24 |  148418.35 |  622.98
2014-03-17 16:00:00 | 623.02 | 625.65 | 622.20 | 623.23 |   217.32 |  135635.29 |  624.11
2014-03-17 17:00:00 | 623.23 | 626.82 | 623.00 | 626.75 |   309.20 |  193390.79 |  625.45
2014-03-17 18:00:00 | 624.00 | 629.97 | 624.00 | 628.47 |   450.98 |  283081.65 |  627.71
2014-03-17 19:00:00 | 628.47 | 629.97 | 623.00 | 627.60 |   171.62 |  107406.98 |  625.83
2014-03-17 20:00:00 | 624.97 | 627.81 | 620.02 | 622.85 |  1110.57 |  691761.10 |  622.89
2014-03-17 21:00:00 | 625.96 | 627.00 | 622.03 | 624.99 |    75.61 |   47251.93 |  624.92
2014-03-17 22:00:00 | 624.00 | 627.79 | 620.00 | 622.80 |   812.20 |  506080.75 |  623.10
2014-03-17 23:00:00 | 622.50 | 624.00 | 620.11 | 621.11 |   309.49 |  192629.23 |  622.41
2014-03-18 00:00:00 | 622.97 | 624.17 | 620.10 | 623.97 |   361.56 |  225016.70 |  622.34
2014-03-18 01:00:00 | 620.90 | 623.98 | 620.00 | 620.00 |   432.14 |  268215.94 |  620.67
2014-03-18 02:00:00 | 619.86 | 622.99 | 619.57 | 621.79 |   160.48 |   99554.68 |  620.34
2014-03-18 03:00:00 | 621.75 | 621.75 | 619.50 | 619.50 |    47.79 |   29636.67 |  620.11
2014-03-18 04:00:00 | 619.50 | 620.49 | 610.00 | 612.23 |  2432.42 | 1493948.14 |  614.18
2014-03-18 05:00:00 | 612.23 | 618.50 | 610.65 | 613.69 |   304.72 |  187835.45 |  616.43
2014-03-18 06:00:00 | 615.10 | 615.72 | 606.62 | 610.00 |   826.53 |  504213.97 |  610.03
2014-03-18 07:00:00 | 610.00 | 618.25 | 609.00 | 613.88 |   189.22 |  115939.43 |  612.72
2014-03-18 08:00:00 | 613.88 | 618.89 | 611.60 | 615.00 |   242.24 |  149306.38 |  616.36
2014-03-18 09:00:00 | 615.07 | 618.69 | 613.09 | 618.49 |   577.88 |  356714.02 |  617.28
2014-03-18 10:00:00 | 618.49 | 618.50 | 612.51 | 615.03 |   353.19 |  217087.44 |  614.65
2014-03-18 11:00:00 | 617.13 | 617.20 | 591.13 | 602.00 |  3029.86 | 1830785.58 |  604.25
2014-03-18 12:00:00 | 603.98 | 605.28 | 597.72 | 603.76 |  1263.29 |  760196.60 |  601.76
2014-03-18 13:00:00 | 603.67 | 612.28 | 596.28 | 610.45 |   960.49 |  581209.55 |  605.12
2014-03-18 14:00:00 | 610.45 | 615.00 | 609.00 | 613.09 |   388.88 |  237899.35 |  611.76
2014-03-18 15:00:00 | 613.99 | 617.10 | 608.00 | 609.18 |   588.93 |  361331.14 |  613.54
2014-03-18 16:00:00 | 609.18 | 614.99 | 606.04 | 614.16 |   928.59 |  566319.42 |  609.87
2014-03-18 17:00:00 | 612.07 | 614.00 | 607.96 | 612.77 |   202.75 |  124146.79 |  612.33
2014-03-18 18:00:00 | 612.76 | 612.99 | 607.43 | 611.00 |   555.39 |  338934.07 |  610.26
2014-03-18 19:00:00 | 611.00 | 617.31 | 609.98 | 617.31 |   554.27 |  340777.61 |  614.82
2014-03-18 20:00:00 | 617.30 | 618.60 | 613.85 | 617.70 |   213.04 |  131442.93 |  616.99
2014-03-18 21:00:00 | 617.70 | 617.70 | 615.00 | 616.00 |   161.21 |   99235.91 |  615.58
2014-03-18 22:00:00 | 615.99 | 616.00 | 610.00 | 614.00 |   105.99 |   64865.40 |  612.00
2014-03-18 23:00:00 | 614.25 | 615.80 | 610.92 | 612.00 |    26.92 |   16507.25 |  613.09
2014-03-19 00:00:00 | 613.84 | 619.23 | 611.40 | 619.23 |   245.77 |  151734.54 |  617.39
2014-03-19 01:00:00 | 618.96 | 623.95 | 606.00 | 614.96 |  1262.79 |  777993.80 |  616.09
2014-03-19 02:00:00 | 615.45 | 620.00 | 614.08 | 618.97 |    95.45 |   58961.12 |  617.70
2014-03-19 03:00:00 | 618.91 | 618.97 | 608.76 | 615.82 |   261.49 |  160265.87 |  612.89
2014-03-19 04:00:00 | 615.82 | 620.52 | 615.00 | 619.17 |   132.10 |   81753.63 |  618.86
2014-03-19 05:00:00 | 619.16 | 620.48 | 615.67 | 617.10 |    33.91 |   20950.14 |  617.76
2014-03-19 06:00:00 | 617.11 | 618.71 | 615.62 | 618.71 |    48.55 |   29953.64 |  616.97
2014-03-19 07:00:00 | 618.39 | 618.73 | 612.00 | 614.38 |    75.58 |   46458.08 |  614.70
2014-03-19 08:00:00 | 613.21 | 617.20 | 613.21 | 615.00 |    62.03 |   38106.00 |  614.33
2014-03-19 09:00:00 | 615.00 | 617.97 | 613.69 | 617.73 |    76.59 |   47168.02 |  615.86
2014-03-19 10:00:00 | 617.97 | 619.33 | 615.01 | 616.50 |   433.96 |  268134.25 |  617.88
2014-03-19 11:00:00 | 616.50 | 616.95 | 612.08 | 613.70 |    84.32 |   51818.09 |  614.52
2014-03-19 12:00:00 | 613.77 | 616.81 | 610.70 | 614.31 |   650.15 |  399647.34 |  614.70
2014-03-19 13:00:00 | 612.02 | 613.89 | 610.64 | 612.00 |   117.84 |   72101.61 |  611.85
2014-03-19 14:00:00 | 611.80 | 615.49 | 609.99 | 613.28 |   596.03 |  364760.79 |  611.98
2014-03-19 15:00:00 | 612.68 | 612.98 | 607.11 | 610.74 |   728.79 |  443933.79 |  609.14
2014-03-19 16:00:00 | 610.19 | 610.95 | 606.00 | 609.92 |   582.87 |  354924.99 |  608.92
2014-03-19 17:00:00 | 609.93 | 611.85 | 607.00 | 608.26 |   209.79 |  127987.64 |  610.07
2014-03-19 18:00:00 | 610.08 | 610.83 | 605.11 | 608.69 |   204.71 |  124368.66 |  607.55
2014-03-19 19:00:00 | 608.65 | 611.00 | 606.01 | 610.00 |   130.76 |   79735.84 |  609.80
2014-03-19 20:00:00 | 609.99 | 612.99 | 607.93 | 609.20 |   351.67 |  215013.62 |  611.41
2014-03-19 21:00:00 | 611.02 | 612.69 | 607.58 | 608.38 |   193.29 |  117971.37 |  610.33
2014-03-19 22:00:00 | 609.00 | 614.99 | 607.70 | 612.06 |   365.46 |  224044.95 |  613.05
2014-03-19 23:00:00 | 614.49 | 614.49 | 610.00 | 611.20 |   136.00 |   83081.62 |  610.87
2014-03-20 00:00:00 | 610.01 | 611.30 | 607.00 | 607.00 |   187.18 |  113985.82 |  608.97
2014-03-20 01:00:00 | 607.00 | 608.00 | 603.91 | 607.10 |   362.52 |  219435.79 |  605.31
2014-03-20 02:00:00 | 607.09 | 608.08 | 597.21 | 603.13 |   993.67 |  597440.22 |  601.25
2014-03-20 03:00:00 | 603.13 | 604.22 | 598.00 | 599.82 |   325.47 |  195495.74 |  600.65
2014-03-20 04:00:00 | 599.81 | 604.00 | 595.00 | 598.00 |   415.02 |  248293.44 |  598.28
2014-03-20 05:00:00 | 598.00 | 603.46 | 597.29 | 602.00 |    87.32 |   52511.88 |  601.40
2014-03-20 06:00:00 | 602.97 | 603.91 | 595.22 | 599.76 |   282.55 |  169144.43 |  598.64
2014-03-20 07:00:00 | 599.73 | 603.91 | 598.96 | 603.89 |   331.95 |  199622.14 |  601.36
2014-03-20 08:00:00 | 603.88 | 606.44 | 601.53 | 606.40 |   162.08 |   97870.90 |  603.85
2014-03-20 09:00:00 | 605.00 | 606.43 | 600.02 | 602.50 |   121.38 |   73081.92 |  602.10
2014-03-20 10:00:00 | 601.45 | 601.45 | 590.10 | 595.80 |   959.20 |  569782.37 |  594.02
2014-03-20 11:00:00 | 593.54 | 596.00 | 590.10 | 590.10 |   384.77 |  227738.25 |  591.88
2014-03-20 12:00:00 | 590.11 | 596.80 | 590.10 | 593.23 |   266.23 |  157911.53 |  593.15
2014-03-20 13:00:00 | 595.37 | 596.16 | 588.98 | 591.95 |   622.88 |  368084.42 |  590.94
2014-03-20 14:00:00 | 591.72 | 592.92 | 578.66 | 586.95 |  1905.20 | 1113528.65 |  584.47
2014-03-20 15:00:00 | 589.49 | 595.00 | 586.16 | 589.94 |   719.56 |  425910.99 |  591.90
2014-03-20 16:00:00 | 589.94 | 591.99 | 586.03 | 590.00 |   365.56 |  215467.82 |  589.41
2014-03-20 17:00:00 | 590.00 | 594.67 | 588.40 | 589.50 |   553.74 |  327728.51 |  591.84
2014-03-20 18:00:00 | 592.00 | 593.00 | 588.54 | 591.99 |   296.90 |  175333.43 |  590.54
2014-03-20 19:00:00 | 591.99 | 594.80 | 588.00 | 592.00 |   477.01 |  282378.38 |  591.98
2014-03-20 20:00:00 | 593.90 | 594.98 | 590.00 | 591.88 |   325.00 |  192782.36 |  593.19
2014-03-20 21:00:00 | 594.19 | 594.38 | 587.68 | 591.00 |   329.82 |  194256.86 |  588.97
2014-03-20 22:00:00 | 589.91 | 590.55 | 586.02 | 589.42 |   136.06 |   80027.18 |  588.17
2014-03-20 23:00:00 | 586.73 | 589.99 | 584.00 | 587.98 |   295.60 |  173103.23 |  585.60
2014-03-21 00:00:00 | 585.60 | 589.97 | 584.02 | 585.10 |   169.31 |   99410.91 |  587.14
2014-03-21 01:00:00 | 586.57 | 588.97 | 582.12 | 584.54 |   162.65 |   94991.48 |  584.01
2014-03-21 02:00:00 | 583.95 | 584.00 | 578.10 | 582.96 |   377.90 |  219218.06 |  580.10
2014-03-21 03:00:00 | 580.01 | 582.99 | 579.01 | 580.00 |   104.95 |   60997.60 |  581.20
2014-03-21 04:00:00 | 580.00 | 582.97 | 579.30 | 581.99 |    84.00 |   48877.99 |  581.86
2014-03-21 05:00:00 | 581.99 | 582.49 | 578.66 | 581.63 |   150.33 |   87194.49 |  580.04
2014-03-21 06:00:00 | 581.62 | 605.00 | 579.14 | 597.05 |  3080.33 | 1833768.79 |  595.31
2014-03-21 07:00:00 | 600.00 | 600.00 | 591.08 | 594.89 |   448.96 |  267544.06 |  595.91
2014-03-21 08:00:00 | 596.76 | 605.00 | 593.79 | 604.80 |   717.64 |  431128.70 |  600.76
2014-03-21 09:00:00 | 604.80 | 607.88 | 595.63 | 600.54 |   602.05 |  362660.53 |  602.37
2014-03-21 10:00:00 | 600.50 | 601.96 | 576.31 | 576.31 |  1511.52 |  883967.29 |  584.82
2014-03-21 11:00:00 | 576.30 | 594.75 | 556.00 | 569.68 |  6527.34 | 3717493.10 |  569.53
2014-03-21 12:00:00 | 569.68 | 584.00 | 565.04 | 576.49 |  1191.94 |  687726.45 |  576.98
2014-03-21 13:00:00 | 579.09 | 579.10 | 567.33 | 577.00 |  1303.25 |  747849.52 |  573.83
2014-03-21 14:00:00 | 577.00 | 587.00 | 571.39 | 572.95 |   764.87 |  441246.10 |  576.89
2014-03-21 15:00:00 | 572.00 | 577.54 | 571.53 | 575.36 |   743.48 |  426459.03 |  573.60
2014-03-21 16:00:00 | 575.36 | 584.98 | 572.86 | 579.33 |   850.00 |  490622.60 |  577.20
2014-03-21 17:00:00 | 581.32 | 583.82 | 575.00 | 579.40 |   347.64 |  201505.72 |  579.63
2014-03-21 18:00:00 | 579.31 | 583.00 | 578.00 | 582.99 |   390.64 |  227197.62 |  581.60
2014-03-21 19:00:00 | 581.11 | 583.98 | 579.13 | 582.00 |   168.94 |   98164.19 |  581.06
2014-03-21 20:00:00 | 583.00 | 583.00 | 570.00 | 580.48 |  1127.94 |  649157.04 |  575.53
2014-03-21 21:00:00 | 580.41 | 582.39 | 573.23 | 580.00 |   265.82 |  153984.37 |  579.28
2014-03-21 22:00:00 | 579.99 | 580.01 | 569.99 | 575.00 |   404.45 |  231895.73 |  573.36
2014-03-21 23:00:00 | 575.00 | 575.00 | 560.06 | 570.00 |   922.20 |  521865.39 |  565.89
2014-03-22 00:00:00 | 569.99 | 571.99 | 563.39 | 569.79 |   267.68 |  152012.57 |  567.89
2014-03-22 01:00:00 | 569.60 | 571.98 | 563.01 | 571.00 |   430.91 |  244949.23 |  568.45
2014-03-22 02:00:00 | 570.99 | 571.99 | 563.00 | 568.90 |   361.57 |  205360.85 |  567.98
2014-03-22 03:00:00 | 568.91 | 571.00 | 563.04 | 570.66 |   264.86 |  150345.52 |  567.63
2014-03-22 04:00:00 | 570.01 | 571.00 | 567.00 | 570.25 |    46.93 |   26712.58 |  569.22
2014-03-22 05:00:00 | 570.24 | 571.30 | 566.19 | 570.00 |    61.23 |   34935.47 |  570.53
2014-03-22 06:00:00 | 567.98 | 571.70 | 567.11 | 571.67 |    26.77 |   15246.53 |  569.46
2014-03-22 07:00:00 | 570.01 | 571.64 | 562.32 | 567.07 |   205.63 |  116335.60 |  565.76
2014-03-22 08:00:00 | 565.07 | 566.82 | 561.06 | 566.52 |   183.90 |  103550.78 |  563.07
2014-03-22 09:00:00 | 566.52 | 566.83 | 550.00 | 554.50 |  3198.59 | 1775035.81 |  554.94
2014-03-22 10:00:00 | 554.74 | 558.00 | 541.00 | 549.89 |  1952.10 | 1074191.82 |  550.28
2014-03-22 11:00:00 | 550.98 | 562.00 | 549.92 | 559.22 |   887.77 |  493337.04 |  555.71
2014-03-22 12:00:00 | 559.22 | 563.31 | 544.00 | 552.00 |  1312.06 |  723755.72 |  551.62
2014-03-22 13:00:00 | 551.99 | 559.90 | 551.50 | 559.40 |   493.17 |  273324.34 |  554.22
2014-03-22 14:00:00 | 559.40 | 559.46 | 552.39 | 557.75 |   252.38 |  140559.02 |  556.94
2014-03-22 15:00:00 | 557.75 | 557.75 | 551.11 | 555.98 |   124.40 |   68908.67 |  553.93
2014-03-22 16:00:00 | 555.97 | 561.19 | 554.01 | 558.95 |   337.56 |  188414.96 |  558.16
2014-03-22 17:00:00 | 558.95 | 563.00 | 555.02 | 559.53 |   286.01 |  160200.38 |  560.12
2014-03-22 18:00:00 | 559.53 | 559.75 | 550.08 | 554.98 |   658.64 |  364822.48 |  553.90
2014-03-22 19:00:00 | 554.98 | 560.20 | 554.97 | 559.38 |   446.86 |  248783.60 |  556.73
2014-03-22 20:00:00 | 559.37 | 564.00 | 557.15 | 563.94 |   732.81 |  410986.76 |  560.84
2014-03-22 21:00:00 | 563.94 | 567.78 | 562.01 | 565.26 |   368.23 |  208177.85 |  565.35
2014-03-22 22:00:00 | 565.30 | 570.00 | 563.31 | 568.00 |   588.95 |  334618.44 |  568.16
2014-03-22 23:00:00 | 567.99 | 568.00 | 563.00 | 565.31 |   125.29 |   70800.38 |  565.10
2014-03-23 00:00:00 | 564.31 | 566.64 | 560.20 | 563.00 |   157.38 |   88436.48 |  561.92
2014-03-23 01:00:00 | 563.01 | 566.40 | 562.40 | 565.81 |   132.01 |   74540.38 |  564.66
2014-03-23 02:00:00 | 565.81 | 567.25 | 562.71 | 562.99 |   162.21 |   91664.27 |  565.10
2014-03-23 03:00:00 | 566.43 | 568.18 | 558.13 | 565.18 |   536.47 |  300693.93 |  560.50
2014-03-23 04:00:00 | 561.26 | 568.70 | 560.51 | 564.14 |   217.96 |  123464.41 |  566.44
2014-03-23 05:00:00 | 568.63 | 568.70 | 558.24 | 558.24 |   335.57 |  189380.31 |  564.35
2014-03-23 06:00:00 | 558.24 | 564.31 | 558.24 | 564.29 |    38.09 |   21447.53 |  563.00
2014-03-23 07:00:00 | 562.51 | 565.00 | 561.78 | 564.73 |    36.98 |   20819.94 |  562.95
2014-03-23 08:00:00 | 562.43 | 567.50 | 561.90 | 567.29 |   257.89 |  145988.04 |  566.09
2014-03-23 09:00:00 | 567.29 | 567.67 | 561.98 | 562.00 |   117.85 |   66445.54 |  563.81
2014-03-23 10:00:00 | 561.98 | 564.88 | 556.92 | 560.89 |   180.11 |  101012.27 |  560.84
2014-03-23 11:00:00 | 561.21 | 564.40 | 557.00 | 560.50 |   289.68 |  161985.07 |  559.19
2014-03-23 12:00:00 | 560.39 | 560.49 | 557.00 | 560.00 |   112.65 |   62875.50 |  558.14
2014-03-23 13:00:00 | 559.99 | 567.97 | 557.22 | 564.27 |   341.08 |  191960.94 |  562.80
2014-03-23 14:00:00 | 564.27 | 568.47 | 562.16 | 567.40 |   182.69 |  103428.96 |  566.13
2014-03-23 15:00:00 | 567.40 | 567.89 | 562.60 | 563.81 |   124.63 |   70417.09 |  565.03
2014-03-23 16:00:00 | 563.75 | 567.89 | 562.66 | 567.85 |   165.61 |   93648.90 |  565.49
2014-03-23 17:00:00 | 567.00 | 567.81 | 563.01 | 567.12 |   321.25 |  181579.02 |  565.23
2014-03-23 18:00:00 | 565.50 | 569.48 | 563.66 | 569.35 |   377.54 |  214046.06 |  566.95
2014-03-23 19:00:00 | 567.07 | 569.40 | 562.65 | 564.99 |   908.49 |  513050.35 |  564.73
2014-03-23 20:00:00 | 564.89 | 564.89 | 561.00 | 561.00 |   146.12 |   82159.03 |  562.27
2014-03-23 21:00:00 | 561.00 | 565.55 | 560.81 | 562.63 |    71.17 |   40057.74 |  562.86
2014-03-23 22:00:00 | 565.32 | 566.49 | 562.62 | 566.49 |   158.86 |   89937.19 |  566.14
2014-03-23 23:00:00 | 564.02 | 564.02 | 556.74 | 561.00 |   726.45 |  407101.24 |  560.40
2014-03-24 00:00:00 | 558.22 | 562.26 | 555.00 | 557.74 |   488.01 |  271894.71 |  557.15
2014-03-24 01:00:00 | 557.72 | 560.29 | 547.52 | 552.60 |   639.41 |  352700.97 |  551.60
2014-03-24 02:00:00 | 552.57 | 552.96 | 547.00 | 550.00 |   323.92 |  178038.06 |  549.64
2014-03-24 03:00:00 | 550.00 | 558.20 | 550.00 | 555.97 |   439.50 |  243582.84 |  554.23
2014-03-24 04:00:00 | 555.97 | 557.31 | 552.64 | 555.35 |   235.58 |  130818.78 |  555.30
2014-03-24 05:00:00 | 553.21 | 557.49 | 551.08 | 553.15 |   304.14 |  168739.18 |  554.81
2014-03-24 06:00:00 | 553.15 | 555.73 | 550.01 | 555.13 |   164.38 |   90668.35 |  551.58
2014-03-24 07:00:00 | 554.56 | 555.11 | 549.01 | 551.03 |   326.70 |  179752.62 |  550.21
2014-03-24 08:00:00 | 551.02 | 555.02 | 550.50 | 555.02 |   107.94 |   59719.17 |  553.24
2014-03-24 09:00:00 | 555.02 | 557.95 | 552.02 | 557.81 |   238.47 |  132585.18 |  555.99
2014-03-24 10:00:00 | 557.81 | 558.88 | 554.17 | 558.88 |   341.76 |  190594.27 |  557.68
2014-03-24 11:00:00 | 558.88 | 567.00 | 556.12 | 564.00 |   402.67 |  226798.00 |  563.23
2014-03-24 12:00:00 | 563.84 | 567.00 | 558.02 | 560.66 |   286.99 |  161274.72 |  561.94
2014-03-24 13:00:00 | 561.01 | 566.99 | 558.39 | 566.44 |   219.84 |  124067.68 |  564.36
2014-03-24 14:00:00 | 566.44 | 567.00 | 557.76 | 562.94 |   676.58 |  380205.92 |  561.95
2014-03-24 15:00:00 | 562.93 | 564.78 | 560.59 | 562.26 |   503.78 |  283482.33 |  562.71
2014-03-24 16:00:00 | 564.24 | 564.49 | 562.26 | 564.44 |   136.82 |   77162.33 |  563.98
2014-03-24 17:00:00 | 564.44 | 574.80 | 559.70 | 570.00 |  1533.09 |  870545.63 |  567.84
2014-03-24 18:00:00 | 571.28 | 576.50 | 570.01 | 576.50 |   592.18 |  339357.24 |  573.06
2014-03-24 19:00:00 | 576.50 | 577.73 | 567.23 | 572.08 |   831.05 |  476973.80 |  573.94
2014-03-24 20:00:00 | 572.08 | 588.99 | 569.25 | 585.00 |  1250.60 |  724495.94 |  579.32
2014-03-24 21:00:00 | 585.50 | 592.60 | 576.12 | 576.77 |  2495.04 | 1465686.94 |  587.44
2014-03-24 22:00:00 | 577.15 | 590.35 | 577.15 | 587.58 |   835.29 |  490962.09 |  587.77
2014-03-24 23:00:00 | 589.29 | 589.50 | 583.00 | 585.99 |   300.30 |  175862.07 |  585.63
2014-03-25 00:00:00 | 585.90 | 585.90 | 578.30 | 579.39 |   302.37 |  176083.32 |  582.34
2014-03-25 01:00:00 | 579.39 | 581.84 | 568.86 | 573.00 |  1162.74 |  665559.06 |  572.41
2014-03-25 02:00:00 | 572.56 | 578.00 | 572.56 | 577.00 |   356.22 |  204841.75 |  575.05
2014-03-25 03:00:00 | 577.00 | 579.50 | 574.06 | 575.85 |   144.08 |   83036.13 |  576.32
2014-03-25 04:00:00 | 574.02 | 580.47 | 569.01 | 575.00 |   440.36 |  254020.74 |  576.85
2014-03-25 05:00:00 | 575.00 | 580.99 | 575.00 | 580.00 |   107.63 |   62321.67 |  579.02
2014-03-25 06:00:00 | 579.98 | 580.00 | 575.52 | 579.77 |    55.67 |   32173.68 |  577.96
2014-03-25 07:00:00 | 579.79 | 580.89 | 576.10 | 578.00 |   141.78 |   82070.47 |  578.85
2014-03-25 08:00:00 | 578.00 | 579.97 | 570.01 | 575.04 |   674.45 |  387098.70 |  573.95
2014-03-25 09:00:00 | 573.68 | 576.87 | 569.01 | 573.00 |   244.38 |  139629.34 |  571.36
2014-03-25 10:00:00 | 573.00 | 577.44 | 570.09 | 572.02 |   129.14 |   73957.14 |  572.71
2014-03-25 11:00:00 | 571.98 | 576.28 | 570.19 | 575.74 |    60.97 |   34937.69 |  573.05
2014-03-25 12:00:00 | 575.69 | 575.82 | 571.87 | 574.00 |   158.90 |   91420.95 |  575.32
2014-03-25 13:00:00 | 576.00 | 583.27 | 573.54 | 575.50 |   434.65 |  251827.26 |  579.38
2014-03-25 14:00:00 | 575.50 | 579.46 | 574.08 | 578.27 |   231.26 |  133254.19 |  576.20
2014-03-25 15:00:00 | 575.38 | 577.99 | 574.25 | 575.26 |   332.77 |  191641.27 |  575.90
2014-03-25 16:00:00 | 577.56 | 577.96 | 574.08 | 576.68 |   185.98 |  107194.47 |  576.38
2014-03-25 17:00:00 | 574.59 | 577.99 | 571.88 | 577.90 |   695.13 |  399578.79 |  574.83
2014-03-25 18:00:00 | 577.90 | 584.60 | 575.22 | 580.28 |   726.01 |  422293.55 |  581.67
2014-03-25 19:00:00 | 580.33 | 586.37 | 580.01 | 585.00 |   444.25 |  259529.06 |  584.20
2014-03-25 20:00:00 | 585.00 | 587.48 | 579.00 | 580.99 |   483.93 |  282074.27 |  582.88
2014-03-25 21:00:00 | 580.99 | 584.24 | 578.98 | 582.00 |   171.04 |   99421.75 |  581.28
2014-03-25 22:00:00 | 582.00 | 584.00 | 579.92 | 582.24 |    96.70 |   56289.71 |  582.13
2014-03-25 23:00:00 | 583.00 | 585.80 | 582.96 | 583.77 |   326.98 |  190923.69 |  583.90
2014-03-26 00:00:00 | 583.77 | 584.10 | 570.18 | 576.00 |  1271.36 |  732892.65 |  576.46
2014-03-26 01:00:00 | 576.00 | 580.84 | 574.00 | 580.84 |   299.11 |  172727.01 |  577.47
2014-03-26 02:00:00 | 580.85 | 581.95 | 575.22 | 575.30 |   180.99 |  104762.41 |  578.83
2014-03-26 03:00:00 | 575.30 | 578.08 | 570.00 | 570.00 |   520.74 |  298190.03 |  572.62
2014-03-26 04:00:00 | 574.43 | 574.43 | 568.12 | 568.55 |   264.65 |  151041.06 |  570.71
2014-03-26 05:00:00 | 569.40 | 575.94 | 567.98 | 570.56 |   299.29 |  170920.95 |  571.09
2014-03-26 06:00:00 | 575.28 | 575.28 | 569.60 | 572.21 |    56.00 |   31995.91 |  571.31
2014-03-26 07:00:00 | 572.23 | 572.46 | 565.00 | 569.05 |   606.14 |  344000.20 |  567.53
2014-03-26 08:00:00 | 569.05 | 573.00 | 566.10 | 572.83 |   279.54 |  159249.03 |  569.69
2014-03-26 09:00:00 | 572.70 | 589.99 | 569.01 | 583.49 |  2349.57 | 1372004.79 |  583.94
2014-03-26 10:00:00 | 583.49 | 584.82 | 580.00 | 582.00 |   339.45 |  197525.84 |  581.91
2014-03-26 11:00:00 | 582.00 | 584.62 | 580.01 | 584.45 |   191.61 |  111656.57 |  582.73
2014-03-26 12:00:00 | 582.17 | 589.00 | 582.12 | 586.00 |   444.83 |  260763.50 |  586.21
2014-03-26 13:00:00 | 585.94 | 592.00 | 583.47 | 588.47 |   791.35 |  466056.78 |  588.94
2014-03-26 14:00:00 | 588.47 | 591.40 | 583.89 | 588.00 |   421.06 |  247574.38 |  587.98
2014-03-26 15:00:00 | 588.00 | 588.00 | 583.03 | 587.37 |   444.74 |  260830.25 |  586.48
2014-03-26 16:00:00 | 587.37 | 587.50 | 583.39 | 585.99 |   128.93 |   75612.22 |  586.48
2014-03-26 17:00:00 | 585.99 | 587.49 | 585.50 | 586.49 |   150.81 |   88489.93 |  586.77
2014-03-26 18:00:00 | 585.81 | 587.00 | 581.00 | 586.30 |   565.92 |  330130.77 |  583.35
2014-03-26 19:00:00 | 586.30 | 587.00 | 581.84 | 584.00 |   208.65 |  121728.40 |  583.40
2014-03-26 20:00:00 | 584.00 | 584.69 | 581.60 | 584.23 |    87.41 |   50986.11 |  583.27
2014-03-26 21:00:00 | 584.23 | 584.69 | 581.27 | 584.50 |   121.97 |   71051.82 |  582.51
2014-03-26 22:00:00 | 582.17 | 583.99 | 579.02 | 579.28 |   107.98 |   62755.41 |  581.19
2014-03-26 23:00:00 | 581.00 | 583.40 | 578.50 | 581.49 |   178.26 |  103305.81 |  579.52
2014-03-27 00:00:00 | 581.48 | 581.59 | 576.70 | 577.53 |   315.48 |  182394.42 |  578.15
2014-03-27 01:00:00 | 577.53 | 579.79 | 573.41 | 573.41 |   399.82 |  229979.08 |  575.20
2014-03-27 02:00:00 | 573.41 | 573.97 | 560.00 | 562.24 |  2249.63 | 1272580.68 |  565.68
2014-03-27 03:00:00 | 562.24 | 570.34 | 560.04 | 567.39 |   903.23 |  510350.86 |  565.03
2014-03-27 04:00:00 | 569.16 | 571.50 | 561.07 | 563.91 |   938.11 |  533245.37 |  568.43
2014-03-27 05:00:00 | 563.91 | 565.49 | 560.07 | 565.00 |   274.19 |  154339.29 |  562.90
2014-03-27 06:00:00 | 565.50 | 569.22 | 562.59 | 564.10 |   571.42 |  324133.55 |  567.24
2014-03-27 07:00:00 | 564.10 | 565.00 | 559.26 | 563.44 |   812.06 |  456178.94 |  561.76
2014-03-27 08:00:00 | 563.44 | 563.44 | 553.00 | 558.00 |  1294.61 |  721123.60 |  557.02
2014-03-27 09:00:00 | 558.00 | 562.40 | 550.22 | 555.00 |  1351.81 |  750980.55 |  555.54
2014-03-27 10:00:00 | 557.28 | 562.13 | 550.22 | 560.89 |   754.22 |  419893.62 |  556.73
2014-03-27 11:00:00 | 560.01 | 561.00 | 554.97 | 557.00 |   469.68 |  262039.36 |  557.91
2014-03-27 12:00:00 | 556.99 | 560.72 | 544.01 | 548.79 |  1190.36 |  655071.35 |  550.32
2014-03-27 13:00:00 | 548.18 | 549.99 | 521.30 | 531.55 |  8169.98 | 4356064.86 |  533.18
2014-03-27 14:00:00 | 526.50 | 531.00 | 505.00 | 518.50 |  5642.39 | 2920473.28 |  517.60
2014-03-27 15:00:00 | 518.44 | 535.60 | 514.00 | 523.90 |  4714.36 | 2462289.59 |  522.30
2014-03-27 16:00:00 | 523.88 | 529.90 | 516.01 | 528.84 |  1597.30 |  836474.17 |  523.68
2014-03-27 17:00:00 | 528.84 | 528.90 | 520.00 | 523.37 |   945.42 |  494931.93 |  523.51
2014-03-27 18:00:00 | 523.37 | 526.80 | 509.95 | 513.00 |  3014.07 | 1561978.01 |  518.23
2014-03-27 19:00:00 | 513.00 | 524.33 | 512.05 | 517.66 |   694.97 |  361385.32 |  520.00
2014-03-27 20:00:00 | 517.67 | 522.68 | 510.00 | 518.89 |  1013.74 |  522085.08 |  515.01
2014-03-27 21:00:00 | 515.72 | 519.00 | 510.17 | 519.00 |   583.03 |  299768.73 |  514.15
2014-03-27 22:00:00 | 516.29 | 519.78 | 509.00 | 513.99 |   848.39 |  436169.66 |  514.12
2014-03-27 23:00:00 | 510.01 | 514.00 | 466.10 | 475.00 | 10457.68 | 5106615.73 |  488.31
2014-03-28 00:00:00 | 475.00 | 489.98 | 468.30 | 479.05 |  3037.91 | 1458434.92 |  480.08
2014-03-28 01:00:00 | 478.71 | 517.16 | 477.13 | 506.57 |  2978.83 | 1491000.72 |  500.53
2014-03-28 02:00:00 | 506.12 | 532.00 | 494.42 | 518.54 |  2973.42 | 1525053.61 |  512.90
2014-03-28 03:00:00 | 520.00 | 524.88 | 498.96 | 509.83 |  1386.81 |  709544.65 |  511.64
2014-03-28 04:00:00 | 509.92 | 512.60 | 500.00 | 506.61 |   680.05 |  343108.80 |  504.53
2014-03-28 05:00:00 | 510.00 | 523.63 | 506.80 | 510.38 |   791.98 |  408207.64 |  515.43
2014-03-28 06:00:00 | 510.20 | 525.00 | 510.20 | 523.85 |   641.32 |  332341.33 |  518.22
2014-03-28 07:00:00 | 522.48 | 523.00 | 511.50 | 514.00 |   656.80 |  339415.53 |  516.77
2014-03-28 08:00:00 | 514.00 | 515.00 | 490.00 | 496.44 |  1839.10 |  920734.27 |  500.64
2014-03-28 09:00:00 | 496.44 | 510.00 | 495.00 | 502.30 |  1922.19 |  964423.41 |  501.73
2014-03-28 10:00:00 | 502.35 | 505.00 | 492.12 | 495.99 |  1344.36 |  670725.08 |  498.92
2014-03-28 11:00:00 | 495.99 | 506.04 | 493.02 | 500.22 |  1158.65 |  580242.35 |  500.79
2014-03-28 12:00:00 | 500.22 | 505.17 | 495.66 | 502.45 |   773.39 |  387113.53 |  500.54
2014-03-28 13:00:00 | 502.46 | 517.93 | 501.00 | 511.59 |  2346.28 | 1197940.78 |  510.57
2014-03-28 14:00:00 | 511.73 | 517.50 | 508.49 | 513.54 |  1037.99 |  531850.15 |  512.38
2014-03-28 15:00:00 | 513.53 | 513.99 | 495.00 | 506.58 |  2189.83 | 1101304.23 |  502.92
2014-03-28 16:00:00 | 506.61 | 507.36 | 499.92 | 502.40 |   716.61 |  360616.71 |  503.23
2014-03-28 17:00:00 | 502.40 | 504.65 | 500.15 | 504.60 |   585.94 |  294174.74 |  502.06
2014-03-28 18:00:00 | 501.27 | 506.73 | 495.00 | 498.24 |  1954.34 |  977503.86 |  500.17
2014-03-28 19:00:00 | 498.54 | 499.90 | 485.00 | 485.21 |  1134.90 |  559710.33 |  493.18
2014-03-28 20:00:00 | 486.77 | 495.64 | 485.02 | 493.41 |   710.35 |  347903.30 |  489.76
2014-03-28 21:00:00 | 494.99 | 518.46 | 486.92 | 498.51 |  2789.32 | 1399300.47 |  501.66
2014-03-28 22:00:00 | 502.50 | 512.00 | 497.00 | 500.00 |   889.46 |  448753.14 |  504.53
2014-03-28 23:00:00 | 500.42 | 502.01 | 494.70 | 502.01 |   420.24 |  208920.02 |  497.14
2014-03-29 00:00:00 | 502.01 | 508.00 | 501.99 | 505.70 |   412.14 |  207542.01 |  503.57
2014-03-29 01:00:00 | 505.70 | 506.09 | 497.74 | 504.70 |   197.87 |   99018.08 |  500.42
2014-03-29 02:00:00 | 504.27 | 506.10 | 497.96 | 500.47 |   204.29 |  102353.24 |  501.01
2014-03-29 03:00:00 | 500.00 | 501.76 | 497.74 | 499.90 |    87.66 |   43744.79 |  499.04
2014-03-29 04:00:00 | 499.89 | 505.99 | 497.74 | 503.46 |   201.17 |  101011.49 |  502.13
2014-03-29 05:00:00 | 503.46 | 504.00 | 499.31 | 499.31 |    81.34 |   40799.83 |  501.57
2014-03-29 06:00:00 | 499.31 | 500.76 | 494.96 | 496.00 |   260.18 |  129369.59 |  497.24
2014-03-29 07:00:00 | 496.00 | 500.76 | 494.70 | 497.21 |   203.31 |  101236.41 |  497.94
2014-03-29 08:00:00 | 498.81 | 502.71 | 497.53 | 501.00 |   136.38 |   68179.97 |  499.92
2014-03-29 09:00:00 | 501.00 | 502.95 | 497.12 | 502.95 |   242.08 |  121330.31 |  501.19
2014-03-29 10:00:00 | 502.96 | 506.41 | 500.43 | 506.00 |   569.74 |  286547.66 |  502.95
2014-03-29 11:00:00 | 505.60 | 505.90 | 493.43 | 493.43 |  1091.29 |  545960.03 |  500.29
2014-03-29 12:00:00 | 493.40 | 500.89 | 493.25 | 500.88 |   202.15 |  100729.66 |  498.30
2014-03-29 13:00:00 | 500.88 | 502.00 | 497.12 | 498.53 |   353.97 |  176976.87 |  499.97
2014-03-29 14:00:00 | 498.53 | 501.74 | 497.50 | 499.55 |   131.98 |   65943.18 |  499.63
2014-03-29 15:00:00 | 499.55 | 500.99 | 498.32 | 499.09 |   219.81 |  109965.04 |  500.28
2014-03-29 16:00:00 | 499.09 | 501.90 | 498.50 | 501.00 |   154.87 |   77537.66 |  500.68
2014-03-29 17:00:00 | 501.00 | 501.90 | 499.15 | 500.00 |   139.73 |   69974.10 |  500.77
2014-03-29 18:00:00 | 500.00 | 500.00 | 496.39 | 496.54 |    75.78 |   37753.08 |  498.20
2014-03-29 19:00:00 | 496.54 | 500.00 | 496.30 | 500.00 |   154.56 |   77082.47 |  498.73
2014-03-29 20:00:00 | 498.63 | 500.00 | 495.62 | 497.40 |   186.42 |   92742.14 |  497.50
2014-03-29 21:00:00 | 497.10 | 497.10 | 491.14 | 493.00 |   761.50 |  376159.15 |  493.97
2014-03-29 22:00:00 | 493.00 | 499.77 | 487.77 | 495.10 |   926.53 |  457057.27 |  493.30
2014-03-29 23:00:00 | 495.10 | 496.00 | 486.97 | 491.99 |   451.82 |  221668.72 |  490.62
2014-03-30 00:00:00 | 491.99 | 492.00 | 481.01 | 486.19 |   978.32 |  475401.65 |  485.94
2014-03-30 01:00:00 | 486.21 | 486.58 | 480.00 | 483.69 |   708.57 |  341878.77 |  482.49
2014-03-30 02:00:00 | 483.69 | 489.15 | 482.09 | 484.40 |   491.92 |  239148.29 |  486.15
2014-03-30 03:00:00 | 484.39 | 489.80 | 483.01 | 484.89 |   148.93 |   72523.75 |  486.97
2014-03-30 04:00:00 | 486.10 | 488.30 | 481.40 | 486.00 |   312.54 |  151451.14 |  484.58
2014-03-30 05:00:00 | 485.96 | 486.90 | 473.67 | 479.13 |  1328.14 |  635562.59 |  478.54
2014-03-30 06:00:00 | 478.96 | 478.96 | 473.15 | 475.96 |   160.35 |   76279.34 |  475.71
2014-03-30 07:00:00 | 475.96 | 480.59 | 472.51 | 478.72 |   533.87 |  254054.46 |  475.87
2014-03-30 08:00:00 | 478.72 | 488.00 | 476.34 | 488.00 |   665.42 |  321072.17 |  482.51
2014-03-30 09:00:00 | 486.99 | 489.87 | 469.59 | 476.30 |  1157.05 |  550874.98 |  476.10
2014-03-30 10:00:00 | 474.61 | 488.00 | 465.00 | 471.95 |  1963.93 |  924823.50 |  470.91
2014-03-30 11:00:00 | 471.95 | 475.82 | 469.95 | 473.71 |   232.55 |  110107.23 |  473.48
2014-03-30 12:00:00 | 474.22 | 474.28 | 455.41 | 459.73 |  1754.50 |  811963.80 |  462.79
2014-03-30 13:00:00 | 459.73 | 465.98 | 452.94 | 459.70 |  2381.29 | 1088816.91 |  457.24
2014-03-30 14:00:00 | 457.01 | 467.58 | 442.00 | 448.88 |  3592.18 | 1619011.99 |  450.70
2014-03-30 15:00:00 | 448.88 | 454.00 | 440.50 | 452.87 |  2588.63 | 1156339.76 |  446.70
2014-03-30 16:00:00 | 452.87 | 456.90 | 436.00 | 449.00 |  4224.31 | 1873224.27 |  443.44
2014-03-30 17:00:00 | 449.30 | 468.70 | 448.05 | 460.00 |  2574.50 | 1181513.48 |  458.93
2014-03-30 18:00:00 | 460.00 | 465.00 | 449.99 | 460.33 |  1538.29 |  701202.57 |  455.83
2014-03-30 19:00:00 | 460.24 | 462.65 | 450.00 | 452.74 |   640.00 |  290808.22 |  454.39
2014-03-30 20:00:00 | 453.99 | 454.91 | 444.77 | 449.65 |  1262.70 |  566703.58 |  448.80
2014-03-30 21:00:00 | 449.65 | 468.00 | 446.51 | 463.00 |  1326.91 |  608481.32 |  458.57
2014-03-30 22:00:00 | 463.00 | 466.99 | 457.88 | 457.89 |   558.01 |  257445.28 |  461.36
2014-03-30 23:00:00 | 457.89 | 465.90 | 455.83 | 460.00 |   314.12 |  144646.68 |  460.48
2014-03-31 00:00:00 | 460.00 | 468.62 | 460.00 | 467.60 |   385.07 |  179105.80 |  465.13
2014-03-31 01:00:00 | 467.60 | 486.70 | 467.10 | 482.01 |  1237.16 |  589806.35 |  476.74
2014-03-31 02:00:00 | 482.01 | 486.42 | 470.00 | 472.00 |   808.86 |  386679.14 |  478.05
2014-03-31 03:00:00 | 472.00 | 484.18 | 462.13 | 462.13 |   810.84 |  383400.06 |  472.84
2014-03-31 04:00:00 | 470.55 | 471.54 | 439.21 | 445.22 |  3690.65 | 1654934.05 |  448.41
2014-03-31 05:00:00 | 447.58 | 457.63 | 439.21 | 445.23 |  1421.38 |  631753.65 |  444.46
2014-03-31 06:00:00 | 445.26 | 445.47 | 438.00 | 444.87 |   737.13 |  325376.20 |  441.41
2014-03-31 07:00:00 | 444.34 | 455.93 | 439.13 | 450.99 |   881.82 |  394521.61 |  447.39
2014-03-31 08:00:00 | 449.54 | 454.12 | 444.10 | 447.60 |   476.97 |  214516.08 |  449.75
2014-03-31 09:00:00 | 446.90 | 449.81 | 440.27 | 445.65 |   568.39 |  253085.93 |  445.26
2014-03-31 10:00:00 | 442.75 | 449.00 | 440.42 | 446.00 |   430.01 |  191803.25 |  446.05
2014-03-31 11:00:00 | 446.00 | 448.68 | 443.02 | 448.10 |   341.61 |  152289.25 |  445.80
2014-03-31 12:00:00 | 445.28 | 465.91 | 445.28 | 463.00 |  1587.14 |  721725.55 |  454.73
2014-03-31 13:00:00 | 463.07 | 468.84 | 450.00 | 461.68 |  1185.74 |  544834.28 |  459.49
2014-03-31 14:00:00 | 461.68 | 463.90 | 455.94 | 456.96 |   639.38 |  294295.82 |  460.28
2014-03-31 15:00:00 | 457.00 | 469.02 | 455.72 | 466.95 |   730.37 |  339092.13 |  464.28
2014-03-31 16:00:00 | 464.15 | 466.90 | 457.02 | 461.52 |   347.11 |  160001.26 |  460.96
2014-03-31 17:00:00 | 461.52 | 465.19 | 457.01 | 458.99 |   435.64 |  200520.94 |  460.29
2014-03-31 18:00:00 | 458.99 | 459.00 | 450.20 | 453.98 |   742.83 |  337291.66 |  454.06
2014-03-31 19:00:00 | 452.00 | 457.70 | 452.00 | 454.00 |   189.94 |   86374.05 |  454.74
2014-03-31 20:00:00 | 454.00 | 456.90 | 446.02 | 453.65 |  1819.17 |  819336.64 |  450.39
2014-03-31 21:00:00 | 452.37 | 454.98 | 446.10 | 449.12 |   476.61 |  214634.04 |  450.33
2014-03-31 22:00:00 | 451.05 | 454.90 | 449.01 | 453.75 |   335.73 |  151739.45 |  451.96
2014-03-31 23:00:00 | 454.05 | 458.00 | 450.00 | 454.83 |   707.09 |  322053.05 |  455.46
2014-04-01 00:00:00 | 454.81 | 459.00 | 452.42 | 458.98 |   360.04 |  164659.00 |  457.34
2014-04-01 01:00:00 | 458.98 | 462.76 | 453.00 | 457.00 |   519.23 |  238247.86 |  458.85
2014-04-01 02:00:00 | 455.69 | 461.75 | 452.04 | 457.01 |   242.77 |  110825.47 |  456.50
2014-04-01 03:00:00 | 459.12 | 465.48 | 458.00 | 465.48 |   657.50 |  303816.51 |  462.08
2014-04-01 04:00:00 | 465.51 | 467.43 | 455.25 | 458.95 |   556.51 |  257052.05 |  461.90
2014-04-01 05:00:00 | 458.90 | 459.00 | 456.14 | 457.00 |   228.12 |  104385.77 |  457.59
2014-04-01 06:00:00 | 459.00 | 486.16 | 459.00 | 478.82 |  3056.01 | 1446184.41 |  473.23
2014-04-01 07:00:00 | 478.82 | 490.00 | 476.25 | 481.01 |  2534.07 | 1225761.49 |  483.71
2014-04-01 08:00:00 | 483.99 | 509.98 | 481.01 | 488.08 |  3473.13 | 1718938.67 |  494.93
2014-04-01 09:00:00 | 489.84 | 494.00 | 481.00 | 485.32 |   939.93 |  456512.13 |  485.69
2014-04-01 10:00:00 | 486.20 | 487.50 | 472.12 | 474.90 |  1115.30 |  534276.41 |  479.04
2014-04-01 11:00:00 | 476.70 | 490.00 | 475.00 | 488.88 |  1305.19 |  630749.63 |  483.26
2014-04-01 12:00:00 | 487.44 | 488.99 | 473.53 | 473.53 |  1152.19 |  551450.17 |  478.61
2014-04-01 13:00:00 | 473.53 | 486.97 | 471.02 | 473.37 |  1579.73 |  754784.18 |  477.79
2014-04-01 14:00:00 | 473.37 | 478.98 | 471.60 | 472.40 |   692.27 |  328938.66 |  475.16
2014-04-01 15:00:00 | 474.79 | 482.65 | 473.00 | 476.99 |   369.83 |  176868.85 |  478.24
2014-04-01 16:00:00 | 477.05 | 490.00 | 476.99 | 486.23 |   954.52 |  463644.55 |  485.74
2014-04-01 17:00:00 | 486.22 | 488.66 | 479.98 | 479.98 |   833.30 |  402570.69 |  483.10
2014-04-01 18:00:00 | 479.98 | 484.00 | 478.03 | 479.22 |   287.52 |  138406.08 |  481.38
2014-04-01 19:00:00 | 479.58 | 482.76 | 477.99 | 478.80 |   254.08 |  121887.00 |  479.73
2014-04-01 20:00:00 | 478.03 | 480.00 | 475.00 | 480.00 |   413.67 |  197488.60 |  477.41
2014-04-01 21:00:00 | 480.00 | 489.50 | 479.85 | 483.66 |   388.55 |  188549.76 |  485.26
2014-04-01 22:00:00 | 485.98 | 490.00 | 475.00 | 481.74 |   811.77 |  391406.12 |  482.17
2014-04-01 23:00:00 | 481.74 | 481.88 | 477.11 | 478.98 |   179.58 |   86085.15 |  479.37
2014-04-02 00:00:00 | 478.98 | 481.00 | 477.55 | 479.97 |   165.45 |   79198.71 |  478.70
2014-04-02 01:00:00 | 478.72 | 483.31 | 477.46 | 479.45 |   531.11 |  255291.94 |  480.68
2014-04-02 02:00:00 | 481.00 | 483.45 | 478.07 | 479.18 |   331.85 |  159784.88 |  481.50
2014-04-02 03:00:00 | 480.50 | 481.70 | 478.00 | 478.64 |   203.36 |   97280.33 |  478.37
2014-04-02 04:00:00 | 479.00 | 482.25 | 475.11 | 475.11 |   294.42 |  140313.78 |  476.57
2014-04-02 05:00:00 | 475.08 | 479.10 | 475.00 | 476.00 |   141.91 |   67590.84 |  476.30
2014-04-02 06:00:00 | 476.89 | 479.00 | 475.00 | 475.00 |   209.63 |   99909.63 |  476.59
2014-04-02 07:00:00 | 477.00 | 480.00 | 475.50 | 479.54 |   302.02 |  144483.15 |  478.38
2014-04-02 08:00:00 | 477.50 | 485.00 | 475.00 | 482.38 |  1525.53 |  729746.09 |  478.36
2014-04-02 09:00:00 | 483.98 | 494.98 | 482.05 | 493.00 |   960.71 |  470367.27 |  489.60
2014-04-02 10:00:00 | 492.33 | 494.76 | 486.83 | 488.29 |   742.43 |  364214.92 |  490.57
2014-04-02 11:00:00 | 488.29 | 492.46 | 488.00 | 489.48 |   278.76 |  136762.87 |  490.60
2014-04-02 12:00:00 | 489.48 | 494.76 | 475.00 | 480.00 |  2281.40 | 1101326.40 |  482.74
2014-04-02 13:00:00 | 477.90 | 484.78 | 465.00 | 469.95 |  2440.47 | 1154503.28 |  473.07
2014-04-02 14:00:00 | 469.95 | 471.33 | 446.14 | 448.63 |  5283.97 | 2425576.19 |  459.04
2014-04-02 15:00:00 | 448.63 | 460.00 | 440.00 | 450.00 |  5600.46 | 2516888.79 |  449.41
2014-04-02 16:00:00 | 450.00 | 457.36 | 440.00 | 440.00 |  1977.87 |  890491.53 |  450.23
2014-04-02 17:00:00 | 440.00 | 444.51 | 430.51 | 434.00 |  3470.74 | 1515937.94 |  436.78
2014-04-02 18:00:00 | 433.51 | 448.03 | 432.75 | 446.01 |  2243.54 |  991055.92 |  441.74
2014-04-02 19:00:00 | 446.99 | 450.00 | 434.07 | 437.33 |  1195.58 |  531602.97 |  444.64
2014-04-02 20:00:00 | 437.33 | 444.00 | 430.00 | 434.52 |  2067.08 |  901598.72 |  436.17
2014-04-02 21:00:00 | 434.49 | 444.56 | 433.17 | 442.38 |   766.91 |  337441.37 |  440.00
2014-04-02 22:00:00 | 441.02 | 442.39 | 433.10 | 438.00 |   777.18 |  339567.67 |  436.92
2014-04-02 23:00:00 | 438.01 | 444.25 | 435.53 | 439.00 |   686.29 |  301917.33 |  439.93
2014-04-03 00:00:00 | 438.90 | 439.00 | 425.53 | 430.19 |  2197.59 |  946702.01 |  430.79
2014-04-03 01:00:00 | 432.04 | 433.10 | 425.00 | 425.00 |   915.82 |  391874.05 |  427.89
2014-04-03 02:00:00 | 425.00 | 432.98 | 418.34 | 432.98 |  2619.45 | 1112424.19 |  424.68
2014-04-03 03:00:00 | 429.57 | 432.60 | 425.20 | 429.98 |   599.02 |  257120.73 |  429.24
2014-04-03 04:00:00 | 429.98 | 436.55 | 424.00 | 428.37 |   916.53 |  395284.17 |  431.29
2014-04-03 05:00:00 | 428.37 | 430.70 | 423.81 | 426.34 |   344.01 |  146834.19 |  426.84
2014-04-03 06:00:00 | 423.81 | 426.34 | 418.10 | 421.00 |   519.14 |  218309.24 |  420.52
2014-04-03 07:00:00 | 421.00 | 422.50 | 416.11 | 417.00 |   828.85 |  347128.86 |  418.81
2014-04-03 08:00:00 | 416.98 | 422.50 | 416.98 | 420.00 |   600.93 |  252433.41 |  420.07
2014-04-03 09:00:00 | 420.00 | 425.65 | 418.20 | 420.02 |   680.50 |  287291.99 |  422.18
2014-04-03 10:00:00 | 423.55 | 450.00 | 418.64 | 431.60 |  3201.31 | 1403745.11 |  438.49
2014-04-03 11:00:00 | 431.65 | 438.34 | 425.01 | 434.05 |   448.95 |  193667.17 |  431.38
2014-04-03 12:00:00 | 434.05 | 442.10 | 428.96 | 431.19 |   720.59 |  314141.50 |  435.95
2014-04-03 13:00:00 | 433.35 | 434.90 | 425.22 | 428.99 |   804.41 |  346045.02 |  430.18
2014-04-03 14:00:00 | 428.99 | 433.69 | 426.69 | 433.41 |   438.54 |  188294.61 |  429.37
2014-04-03 15:00:00 | 430.92 | 444.00 | 429.20 | 440.71 |  1275.56 |  559125.65 |  438.34
2014-04-03 16:00:00 | 440.71 | 465.00 | 440.61 | 448.82 |  4890.65 | 2220250.07 |  453.98
2014-04-03 17:00:00 | 448.82 | 450.76 | 442.06 | 449.48 |  1384.71 |  617378.67 |  445.86
2014-04-03 18:00:00 | 449.51 | 453.19 | 444.01 | 453.00 |   690.01 |  308590.12 |  447.23
2014-04-03 19:00:00 | 453.00 | 458.00 | 444.77 | 449.93 |   633.50 |  285557.95 |  450.76
2014-04-03 20:00:00 | 449.94 | 456.95 | 446.64 | 450.81 |  1076.23 |  488138.88 |  453.56
2014-04-03 21:00:00 | 450.80 | 451.00 | 445.50 | 448.00 |   292.77 |  130677.10 |  446.34
2014-04-03 22:00:00 | 446.01 | 451.03 | 445.51 | 451.00 |   627.71 |  282356.64 |  449.82
2014-04-03 23:00:00 | 450.23 | 451.03 | 447.09 | 451.03 |   238.23 |  107224.87 |  450.10
2014-04-04 00:00:00 | 451.03 | 451.03 | 438.61 | 442.50 |   825.16 |  365846.71 |  443.37
2014-04-04 01:00:00 | 442.50 | 445.77 | 438.68 | 443.28 |   254.43 |  112863.22 |  443.60
2014-04-04 02:00:00 | 443.28 | 443.68 | 436.02 | 437.23 |   272.00 |  119085.12 |  437.81
2014-04-04 03:00:00 | 438.41 | 441.28 | 432.00 | 432.01 |   695.03 |  302382.53 |  435.06
2014-04-04 04:00:00 | 432.00 | 440.72 | 431.54 | 438.52 |   451.49 |  196657.08 |  435.57
2014-04-04 05:00:00 | 438.52 | 439.81 | 430.77 | 434.19 |   664.57 |  287739.94 |  432.97
2014-04-04 06:00:00 | 434.19 | 442.27 | 433.20 | 442.27 |   720.47 |  315795.71 |  438.32
2014-04-04 07:00:00 | 442.30 | 451.10 | 438.81 | 450.09 |  1424.12 |  638244.36 |  448.17
2014-04-04 08:00:00 | 450.00 | 450.09 | 442.50 | 442.50 |   273.55 |  122014.59 |  446.05
2014-04-04 09:00:00 | 442.51 | 444.91 | 440.00 | 444.86 |   295.60 |  130622.97 |  441.89
2014-04-04 10:00:00 | 444.51 | 459.50 | 440.93 | 448.01 |  1688.58 |  765105.69 |  453.11
2014-04-04 11:00:00 | 451.15 | 457.26 | 448.74 | 453.00 |   419.86 |  189819.46 |  452.10
2014-04-04 12:00:00 | 453.00 | 458.88 | 452.61 | 454.00 |   673.92 |  307045.02 |  455.61
2014-04-04 13:00:00 | 455.01 | 459.00 | 430.79 | 441.06 |  3414.07 | 1509282.93 |  442.08
2014-04-04 14:00:00 | 441.06 | 446.10 | 440.00 | 443.55 |   897.28 |  398826.45 |  444.48
2014-04-04 15:00:00 | 443.55 | 444.53 | 441.04 | 444.00 |   331.50 |  146799.65 |  442.84
2014-04-04 16:00:00 | 444.00 | 446.00 | 442.02 | 445.50 |   435.53 |  193718.60 |  444.79
2014-04-04 17:00:00 | 445.50 | 446.00 | 440.79 | 442.90 |   368.31 |  163569.89 |  444.11
2014-04-04 18:00:00 | 442.25 | 448.10 | 439.99 | 443.27 |   573.90 |  255398.83 |  445.02
2014-04-04 19:00:00 | 445.14 | 448.10 | 443.34 | 448.10 |   326.99 |  146174.58 |  447.03
2014-04-04 20:00:00 | 448.10 | 449.99 | 444.89 | 449.99 |   161.55 |   72402.62 |  448.17
2014-04-04 21:00:00 | 448.89 | 452.00 | 446.11 | 450.21 |   165.86 |   74652.36 |  450.09
2014-04-04 22:00:00 | 451.70 | 453.90 | 446.51 | 449.00 |   214.61 |   96689.23 |  450.54
2014-04-04 23:00:00 | 448.63 | 452.46 | 446.58 | 452.20 |   150.93 |   67998.52 |  450.53
2014-04-05 00:00:00 | 450.00 | 451.99 | 445.05 | 445.05 |   376.56 |  168354.96 |  447.09
2014-04-05 01:00:00 | 448.17 | 449.76 | 444.10 | 447.70 |   121.49 |   54064.44 |  445.03
2014-04-05 02:00:00 | 447.70 | 454.72 | 447.01 | 454.50 |   411.28 |  185868.64 |  451.93
2014-04-05 03:00:00 | 453.98 | 455.00 | 447.93 | 453.91 |   326.18 |  147870.64 |  453.33
2014-04-05 04:00:00 | 453.91 | 455.60 | 451.00 | 453.00 |    99.11 |   44984.80 |  453.91
2014-04-05 05:00:00 | 453.00 | 456.23 | 451.08 | 451.65 |   205.06 |   93210.57 |  454.55
2014-04-05 06:00:00 | 451.65 | 454.95 | 443.62 | 448.15 |   354.84 |  158394.79 |  446.39
2014-04-05 07:00:00 | 450.48 | 451.51 | 445.54 | 450.69 |   126.30 |   56525.38 |  447.53
2014-04-05 08:00:00 | 450.69 | 453.39 | 444.16 | 450.00 |   108.29 |   48577.08 |  448.58
2014-04-05 09:00:00 | 449.98 | 451.86 | 446.00 | 447.11 |   116.28 |   52117.39 |  448.19
2014-04-05 10:00:00 | 446.85 | 451.85 | 441.25 | 451.85 |   588.50 |  261947.16 |  445.11
2014-04-05 11:00:00 | 451.85 | 453.00 | 447.00 | 447.00 |   221.65 |   99981.79 |  451.07
2014-04-05 12:00:00 | 448.65 | 450.00 | 447.00 | 450.00 |    63.38 |   28472.49 |  449.27
2014-04-05 13:00:00 | 450.00 | 450.00 | 448.85 | 449.99 |    40.11 |   18041.28 |  449.82
2014-04-05 14:00:00 | 449.99 | 451.63 | 447.07 | 450.13 |   111.14 |   50004.51 |  449.93
2014-04-05 15:00:00 | 450.93 | 453.50 | 447.67 | 453.00 |   271.33 |  122685.96 |  452.16
2014-04-05 16:00:00 | 453.50 | 454.50 | 449.00 | 454.30 |   245.83 |  111277.04 |  452.67
2014-04-05 17:00:00 | 452.43 | 454.14 | 449.79 | 449.79 |   166.53 |   75118.62 |  451.07
2014-04-05 18:00:00 | 452.94 | 454.78 | 448.20 | 454.78 |   202.50 |   91579.55 |  452.26
2014-04-05 19:00:00 | 453.50 | 455.75 | 450.48 | 454.84 |   240.28 |  109223.35 |  454.56
2014-04-05 20:00:00 | 454.84 | 456.00 | 452.61 | 453.77 |   370.64 |  168717.19 |  455.21
2014-04-05 21:00:00 | 454.22 | 456.40 | 453.76 | 455.51 |    84.32 |   38390.06 |  455.30
2014-04-05 22:00:00 | 454.63 | 458.20 | 453.80 | 458.20 |   200.52 |   91490.24 |  456.27
2014-04-05 23:00:00 | 457.80 | 464.80 | 455.84 | 464.80 |  1415.20 |  650955.06 |  459.97
2014-04-06 00:00:00 | 464.80 | 465.00 | 460.51 | 460.51 |   219.08 |  101573.14 |  463.64
2014-04-06 01:00:00 | 460.53 | 464.94 | 457.00 | 457.08 |   113.93 |   52589.68 |  461.61
2014-04-06 02:00:00 | 457.78 | 464.99 | 457.00 | 464.61 |   171.81 |   79185.41 |  460.90
2014-04-06 03:00:00 | 464.99 | 464.99 | 460.83 | 464.01 |   204.49 |   94578.36 |  462.50
2014-04-06 04:00:00 | 464.15 | 464.94 | 460.40 | 464.91 |    54.54 |   25311.69 |  464.13
2014-04-06 05:00:00 | 464.91 | 464.94 | 458.51 | 464.44 |    74.28 |   34228.44 |  460.81
2014-04-06 06:00:00 | 464.41 | 464.60 | 459.60 | 459.60 |   105.51 |   48734.25 |  461.91
2014-04-06 07:00:00 | 460.87 | 462.45 | 453.22 | 458.50 |   406.58 |  185517.17 |  456.29
2014-04-06 08:00:00 | 458.50 | 462.22 | 456.00 | 462.22 |    85.84 |   39443.20 |  459.48
2014-04-06 09:00:00 | 462.23 | 463.10 | 453.12 | 455.59 |   329.90 |  150494.49 |  456.19
2014-04-06 10:00:00 | 457.40 | 459.86 | 452.00 | 452.71 |   326.41 |  148552.34 |  455.11
2014-04-06 11:00:00 | 453.10 | 457.18 | 451.50 | 453.96 |   217.01 |   98290.48 |  452.93
2014-04-06 12:00:00 | 453.94 | 453.99 | 450.20 | 453.88 |   405.78 |  183360.58 |  451.88
2014-04-06 13:00:00 | 452.50 | 456.50 | 451.13 | 453.50 |   297.76 |  135231.33 |  454.16
2014-04-06 14:00:00 | 453.50 | 456.50 | 452.23 | 456.49 |    83.47 |   37981.70 |  455.06
2014-04-06 15:00:00 | 456.36 | 456.40 | 450.72 | 456.39 |   253.52 |  114784.44 |  452.76
2014-04-06 16:00:00 | 454.11 | 456.50 | 452.52 | 456.50 |   164.06 |   74758.84 |  455.67
2014-04-06 17:00:00 | 456.50 | 459.00 | 454.72 | 459.00 |   230.10 |  105529.46 |  458.63
2014-04-06 18:00:00 | 459.02 | 460.67 | 457.66 | 460.43 |   160.66 |   73881.92 |  459.87
2014-04-06 19:00:00 | 460.43 | 460.43 | 457.68 | 457.71 |   158.90 |   72978.64 |  459.26
2014-04-06 20:00:00 | 459.92 | 459.98 | 450.22 | 456.00 |   786.15 |  356711.12 |  453.75
2014-04-06 21:00:00 | 456.00 | 459.98 | 454.36 | 459.98 |   178.47 |   81725.59 |  457.92
2014-04-06 22:00:00 | 459.96 | 460.67 | 456.03 | 458.27 |   107.23 |   49243.34 |  459.22
2014-04-06 23:00:00 | 458.27 | 461.00 | 456.05 | 456.27 |   148.38 |   68058.48 |  458.66
2014-04-07 00:00:00 | 459.97 | 464.19 | 457.63 | 458.00 |   416.32 |  192183.21 |  461.62
2014-04-07 01:00:00 | 459.17 | 461.17 | 453.10 | 454.82 |   425.78 |  194057.59 |  455.77
2014-04-07 02:00:00 | 454.82 | 457.40 | 452.00 | 452.40 |   175.44 |   79952.27 |  455.71
2014-04-07 03:00:00 | 455.00 | 460.53 | 452.00 | 459.44 |   158.22 |   72326.90 |  457.12
2014-04-07 04:00:00 | 458.97 | 459.96 | 453.06 | 453.74 |    72.87 |   33366.12 |  457.90
2014-04-07 05:00:00 | 455.89 | 459.20 | 453.61 | 459.10 |    62.25 |   28488.60 |  457.67
2014-04-07 06:00:00 | 459.10 | 460.00 | 456.11 | 457.70 |   101.71 |   46662.25 |  458.78
2014-04-07 07:00:00 | 459.04 | 460.54 | 457.50 | 459.99 |   108.62 |   49949.36 |  459.87
2014-04-07 08:00:00 | 459.99 | 460.54 | 457.00 | 460.20 |    77.54 |   35645.23 |  459.68
2014-04-07 09:00:00 | 459.50 | 460.53 | 455.00 | 458.12 |   293.74 |  134304.06 |  457.22
2014-04-07 10:00:00 | 456.42 | 459.32 | 455.80 | 458.68 |    69.38 |   31794.90 |  458.26
2014-04-07 11:00:00 | 456.50 | 460.48 | 455.33 | 459.00 |   198.76 |   91160.64 |  458.64
2014-04-07 12:00:00 | 460.47 | 461.17 | 458.01 | 459.99 |   149.19 |   68670.01 |  460.29
2014-04-07 13:00:00 | 459.99 | 460.00 | 456.10 | 458.00 |   191.97 |   87952.04 |  458.16
2014-04-07 14:00:00 | 458.00 | 459.86 | 450.09 | 453.00 |  1227.17 |  554749.26 |  452.06
2014-04-07 15:00:00 | 450.65 | 453.00 | 446.00 | 449.92 |   962.09 |  432310.71 |  449.35
2014-04-07 16:00:00 | 449.92 | 452.23 | 446.00 | 448.00 |   645.89 |  289023.14 |  447.48
2014-04-07 17:00:00 | 447.85 | 451.94 | 446.01 | 447.93 |   225.37 |  101222.58 |  449.15
2014-04-07 18:00:00 | 448.36 | 452.63 | 446.97 | 452.10 |   283.19 |  127468.79 |  450.12
2014-04-07 19:00:00 | 449.93 | 453.75 | 449.83 | 453.65 |   256.97 |  116248.24 |  452.37
2014-04-07 20:00:00 | 453.65 | 455.09 | 450.93 | 451.32 |   575.72 |  261458.00 |  454.14
2014-04-07 21:00:00 | 451.44 | 453.29 | 449.56 | 450.01 |   209.51 |   94414.51 |  450.65
2014-04-07 22:00:00 | 451.79 | 453.00 | 449.52 | 449.75 |   221.90 |   99943.58 |  450.39
2014-04-07 23:00:00 | 449.75 | 453.00 | 447.00 | 447.11 |   309.64 |  138981.81 |  448.84
2014-04-08 00:00:00 | 447.11 | 451.99 | 446.24 | 448.66 |   357.28 |  159784.30 |  447.23
2014-04-08 01:00:00 | 447.08 | 458.60 | 447.00 | 453.50 |   979.90 |  444784.55 |  453.91
2014-04-08 02:00:00 | 452.38 | 455.00 | 451.24 | 454.26 |   175.97 |   79827.47 |  453.65
2014-04-08 03:00:00 | 455.00 | 457.65 | 451.28 | 455.00 |   144.13 |   65544.53 |  454.75
2014-04-08 04:00:00 | 455.00 | 456.45 | 451.31 | 454.88 |   123.18 |   55852.91 |  453.42
2014-04-08 05:00:00 | 451.92 | 456.00 | 451.33 | 454.29 |    44.74 |   20336.22 |  454.57
2014-04-08 06:00:00 | 454.29 | 458.00 | 452.01 | 457.90 |   125.41 |   57183.12 |  455.95
2014-04-08 07:00:00 | 455.20 | 459.80 | 455.01 | 455.88 |   310.93 |  142368.18 |  457.88
2014-04-08 08:00:00 | 455.88 | 458.50 | 450.02 | 451.90 |   469.98 |  213089.26 |  453.40
2014-04-08 09:00:00 | 451.10 | 456.86 | 451.10 | 456.73 |   162.00 |   73703.08 |  454.96
2014-04-08 10:00:00 | 456.73 | 456.73 | 450.00 | 452.98 |   251.35 |  113549.85 |  451.76
2014-04-08 11:00:00 | 450.00 | 452.98 | 448.00 | 449.51 |   233.89 |  104947.74 |  448.70
2014-04-08 12:00:00 | 452.33 | 454.14 | 448.10 | 452.09 |    95.11 |   42991.67 |  452.04
2014-04-08 13:00:00 | 449.87 | 453.49 | 449.69 | 453.00 |    67.34 |   30452.50 |  452.21
2014-04-08 14:00:00 | 452.78 | 456.00 | 450.48 | 453.72 |   181.91 |   82676.37 |  454.49
2014-04-08 15:00:00 | 454.20 | 456.12 | 451.28 | 455.35 |    40.93 |   18550.24 |  453.26
2014-04-08 16:00:00 | 455.35 | 456.00 | 450.86 | 454.85 |    71.01 |   32181.74 |  453.20
2014-04-08 17:00:00 | 453.26 | 454.86 | 450.86 | 450.86 |    37.57 |   17006.69 |  452.66
2014-04-08 18:00:00 | 452.80 | 454.86 | 450.48 | 450.49 |    60.09 |   27212.54 |  452.87
2014-04-08 19:00:00 | 453.69 | 458.20 | 450.74 | 454.19 |   334.66 |  152788.80 |  456.55
2014-04-08 20:00:00 | 456.30 | 457.90 | 449.99 | 450.00 |   763.05 |  345079.87 |  452.24
2014-04-08 21:00:00 | 450.00 | 453.49 | 448.57 | 451.00 |   612.21 |  275432.12 |  449.90
2014-04-08 22:00:00 | 451.00 | 453.57 | 449.01 | 451.30 |   168.00 |   75970.03 |  452.21
2014-04-08 23:00:00 | 453.20 | 453.57 | 451.30 | 453.57 |    33.79 |   15317.25 |  453.31
2014-04-09 00:00:00 | 453.57 | 453.78 | 448.86 | 453.10 |   236.40 |  106544.67 |  450.70
2014-04-09 01:00:00 | 453.78 | 456.60 | 453.00 | 455.28 |   445.39 |  202523.61 |  454.71
2014-04-09 02:00:00 | 455.28 | 457.30 | 452.60 | 452.81 |   367.86 |  167732.32 |  455.97
2014-04-09 03:00:00 | 455.90 | 457.14 | 452.61 | 455.00 |    22.59 |   10252.81 |  453.92
2014-04-09 04:00:00 | 452.83 | 457.15 | 452.39 | 454.66 |   317.40 |  144214.56 |  454.36
2014-04-09 05:00:00 | 452.82 | 455.00 | 450.50 | 451.93 |    66.18 |   29937.91 |  452.38
2014-04-09 06:00:00 | 451.58 | 455.00 | 450.50 | 453.17 |   194.54 |   88293.53 |  453.85
2014-04-09 07:00:00 | 453.50 | 453.96 | 451.01 | 451.20 |   113.22 |   51211.15 |  452.30
2014-04-09 08:00:00 | 451.20 | 453.26 | 451.01 | 453.23 |   100.18 |   45308.69 |  452.27
2014-04-09 09:00:00 | 451.80 | 453.50 | 451.56 | 452.90 |    95.47 |   43163.88 |  452.13
2014-04-09 10:00:00 | 452.90 | 452.90 | 451.25 | 452.88 |    64.47 |   29134.70 |  451.90
2014-04-09 11:00:00 | 452.88 | 453.96 | 448.85 | 449.90 |   486.82 |  219208.60 |  450.29
2014-04-09 12:00:00 | 449.98 | 452.25 | 440.00 | 447.40 |  1956.44 |  869481.54 |  444.42
2014-04-09 13:00:00 | 447.00 | 448.07 | 441.80 | 445.00 |   331.73 |  147455.64 |  444.50
2014-04-09 14:00:00 | 445.00 | 448.57 | 442.00 | 442.10 |   596.06 |  265097.59 |  444.75
2014-04-09 15:00:00 | 445.07 | 445.99 | 439.50 | 444.25 |   562.07 |  248228.18 |  441.63
2014-04-09 16:00:00 | 444.25 | 444.32 | 441.25 | 443.33 |   133.58 |   59271.56 |  443.71
2014-04-09 17:00:00 | 443.32 | 445.33 | 442.50 | 445.00 |   137.66 |   61089.54 |  443.77
2014-04-09 18:00:00 | 444.99 | 445.33 | 443.10 | 444.20 |   153.29 |   68175.86 |  444.76
2014-04-09 19:00:00 | 444.20 | 446.97 | 441.50 | 445.64 |   290.45 |  128923.01 |  443.87
2014-04-09 20:00:00 | 442.69 | 445.46 | 440.00 | 444.26 |   464.97 |  205779.46 |  442.57
2014-04-09 21:00:00 | 443.45 | 443.48 | 438.08 | 439.59 |   520.74 |  229123.32 |  439.99
2014-04-09 22:00:00 | 439.62 | 444.06 | 438.08 | 444.00 |   270.75 |  119743.57 |  442.27
2014-04-09 23:00:00 | 442.65 | 444.26 | 441.69 | 441.69 |    78.34 |   34746.35 |  443.55
2014-04-10 00:00:00 | 441.69 | 442.46 | 440.01 | 440.01 |    42.56 |   18796.33 |  441.67
2014-04-10 01:00:00 | 442.00 | 442.40 | 438.01 | 440.00 |   290.99 |  127963.58 |  439.75
2014-04-10 02:00:00 | 439.96 | 440.01 | 436.61 | 436.90 |   288.12 |  126288.58 |  438.32
2014-04-10 03:00:00 | 436.90 | 439.12 | 422.00 | 428.70 |  2981.70 | 1277928.73 |  428.59
2014-04-10 04:00:00 | 428.00 | 431.35 | 410.77 | 415.00 |  2865.77 | 1201105.52 |  419.12
2014-04-10 05:00:00 | 415.00 | 421.30 | 410.15 | 412.00 |  2049.38 |  849738.64 |  414.63
2014-04-10 06:00:00 | 412.00 | 417.69 | 410.10 | 412.02 |   970.35 |  400959.65 |  413.21
2014-04-10 07:00:00 | 412.02 | 416.00 | 400.11 | 407.98 |  5537.96 | 2245992.14 |  405.56
2014-04-10 08:00:00 | 407.10 | 416.89 | 406.05 | 412.99 |  1228.38 |  505551.90 |  411.56
2014-04-10 09:00:00 | 412.91 | 418.00 | 408.00 | 410.00 |   729.77 |  300710.98 |  412.06
2014-04-10 10:00:00 | 410.66 | 411.52 | 405.00 | 408.54 |   450.46 |  183437.86 |  407.22
2014-04-10 11:00:00 | 408.31 | 411.94 | 406.00 | 408.00 |   701.35 |  286054.72 |  407.86
2014-04-10 12:00:00 | 408.00 | 414.00 | 406.00 | 411.00 |   573.46 |  236234.29 |  411.95
2014-04-10 13:00:00 | 413.18 | 413.99 | 409.18 | 412.37 |   501.80 |  206595.17 |  411.71
2014-04-10 14:00:00 | 410.95 | 414.15 | 402.50 | 408.55 |  2038.93 |  833341.78 |  408.71
2014-04-10 15:00:00 | 408.55 | 408.56 | 382.70 | 396.00 |  9512.19 | 3757383.81 |  395.01
2014-04-10 16:00:00 | 394.62 | 404.50 | 391.25 | 401.95 |  1761.74 |  701267.88 |  398.05
2014-04-10 17:00:00 | 401.95 | 405.00 | 395.00 | 398.77 |  2249.27 |  899080.09 |  399.72
2014-04-10 18:00:00 | 403.55 | 404.96 | 397.67 | 399.45 |   671.35 |  269049.46 |  400.76
2014-04-10 19:00:00 | 399.45 | 401.48 | 391.48 | 393.30 |  1380.70 |  545960.37 |  395.42
2014-04-10 20:00:00 | 393.87 | 399.00 | 387.00 | 389.09 |  1332.13 |  522261.08 |  392.05
2014-04-10 21:00:00 | 389.25 | 393.92 | 381.52 | 381.52 |  1516.39 |  587232.34 |  387.26
2014-04-10 22:00:00 | 382.95 | 391.00 | 375.00 | 382.90 |  4412.29 | 1680078.68 |  380.77
2014-04-10 23:00:00 | 381.00 | 384.99 | 357.57 | 363.12 |  5626.82 | 2069141.47 |  367.73
2014-04-11 00:00:00 | 363.10 | 364.94 | 347.57 | 357.99 |  3274.02 | 1158536.15 |  353.86
2014-04-11 01:00:00 | 356.35 | 369.00 | 339.79 | 359.01 |  6107.20 | 2151307.22 |  352.26
2014-04-11 02:00:00 | 359.02 | 376.00 | 351.15 | 374.00 |  2278.18 |  833667.33 |  365.94
2014-04-11 03:00:00 | 370.33 | 381.00 | 351.21 | 375.60 |  3522.62 | 1304863.17 |  370.42
2014-04-11 04:00:00 | 375.60 | 409.00 | 374.82 | 402.01 |  3925.01 | 1545424.68 |  393.74
2014-04-11 05:00:00 | 407.46 | 410.00 | 386.00 | 390.00 |  3494.70 | 1390813.31 |  397.98
2014-04-11 06:00:00 | 397.75 | 403.17 | 395.20 | 399.00 |   680.05 |  272204.18 |  400.27
2014-04-11 07:00:00 | 399.10 | 403.12 | 396.43 | 399.29 |   720.72 |  288532.07 |  400.34
2014-04-11 08:00:00 | 398.98 | 399.00 | 390.00 | 390.33 |  1240.65 |  487385.62 |  392.85
2014-04-11 09:00:00 | 393.60 | 401.80 | 385.83 | 400.51 |   936.71 |  368568.51 |  393.47
2014-04-11 10:00:00 | 400.50 | 405.00 | 398.00 | 404.80 |   490.51 |  197198.48 |  402.03
2014-04-11 11:00:00 | 405.00 | 427.00 | 398.03 | 425.00 |  3005.31 | 1245189.15 |  414.33
2014-04-11 12:00:00 | 419.00 | 432.22 | 415.33 | 426.14 |  3731.83 | 1592540.44 |  426.74
2014-04-11 13:00:00 | 426.20 | 428.83 | 416.58 | 419.99 |  1394.30 |  588510.50 |  422.08
2014-04-11 14:00:00 | 417.89 | 426.95 | 415.30 | 420.00 |  1013.41 |  426916.88 |  421.27
2014-04-11 15:00:00 | 424.00 | 424.98 | 415.08 | 417.84 |   553.90 |  231930.33 |  418.72
2014-04-11 16:00:00 | 418.00 | 429.00 | 417.84 | 426.90 |  1436.73 |  610245.70 |  424.75
2014-04-11 17:00:00 | 426.98 | 429.00 | 423.04 | 428.70 |   894.45 |  381377.99 |  426.38
2014-04-11 18:00:00 | 428.70 | 428.83 | 425.00 | 425.00 |   974.09 |  416025.61 |  427.09
2014-04-11 19:00:00 | 425.63 | 425.63 | 415.11 | 420.57 |  1150.24 |  483920.90 |  420.71
2014-04-11 20:00:00 | 420.48 | 422.10 | 416.00 | 422.10 |   211.20 |   88705.55 |  420.01
2014-04-11 21:00:00 | 422.10 | 423.43 | 418.41 | 418.46 |   109.77 |   46100.10 |  419.96
2014-04-11 22:00:00 | 418.48 | 422.61 | 416.51 | 422.57 |   461.99 |  193996.60 |  419.91
2014-04-11 23:00:00 | 422.61 | 424.00 | 419.78 | 423.00 |   517.15 |  218590.87 |  422.68
2014-04-12 00:00:00 | 423.00 | 432.13 | 422.00 | 430.98 |  1387.54 |  594402.22 |  428.38
2014-04-12 01:00:00 | 428.79 | 436.06 | 426.54 | 432.70 |  1062.79 |  460314.37 |  433.12
2014-04-12 02:00:00 | 432.70 | 436.89 | 429.68 | 436.89 |   726.89 |  315797.67 |  434.45
2014-04-12 03:00:00 | 436.89 | 439.00 | 434.83 | 438.97 |   790.95 |  346582.63 |  438.18
2014-04-12 04:00:00 | 438.97 | 439.50 | 434.62 | 435.00 |   587.99 |  257598.48 |  438.10
2014-04-12 05:00:00 | 435.00 | 437.88 | 428.22 | 433.00 |   519.32 |  224363.64 |  432.04
2014-04-12 06:00:00 | 433.00 | 434.00 | 429.55 | 429.55 |   134.34 |   57978.64 |  431.57
2014-04-12 07:00:00 | 429.55 | 431.00 | 421.03 | 422.53 |   531.70 |  225293.08 |  423.72
2014-04-12 08:00:00 | 422.53 | 426.80 | 422.20 | 425.33 |   260.95 |  110534.79 |  423.58
2014-04-12 09:00:00 | 424.74 | 424.94 | 420.00 | 420.00 |   325.60 |  137114.93 |  421.12
2014-04-12 10:00:00 | 423.80 | 429.01 | 417.00 | 428.38 |   424.23 |  180366.86 |  425.16
2014-04-12 11:00:00 | 428.38 | 428.38 | 420.10 | 426.11 |   260.11 |  110133.70 |  423.41
2014-04-12 12:00:00 | 426.76 | 426.76 | 419.44 | 420.50 |   203.46 |   85608.80 |  420.76
2014-04-12 13:00:00 | 420.49 | 421.47 | 414.08 | 416.66 |   849.52 |  353815.75 |  416.49
2014-04-12 14:00:00 | 416.66 | 422.83 | 413.72 | 422.83 |   525.85 |  219624.82 |  417.65
2014-04-12 15:00:00 | 422.86 | 425.68 | 419.00 | 423.12 |   395.14 |  166897.39 |  422.37
2014-04-12 16:00:00 | 423.11 | 426.08 | 420.61 | 426.00 |   319.81 |  135810.47 |  424.66
2014-04-12 17:00:00 | 426.00 | 429.00 | 423.07 | 425.00 |   789.92 |  336593.40 |  426.11
2014-04-12 18:00:00 | 425.00 | 426.00 | 419.85 | 422.92 |   103.65 |   43795.47 |  422.52
2014-04-12 19:00:00 | 422.45 | 425.82 | 420.62 | 424.15 |    73.22 |   30995.45 |  423.33
2014-04-12 20:00:00 | 424.15 | 427.80 | 422.06 | 426.50 |   143.49 |   61193.05 |  426.48
2014-04-12 21:00:00 | 426.50 | 427.99 | 423.81 | 427.99 |   145.66 |   62039.43 |  425.93
2014-04-12 22:00:00 | 426.42 | 429.00 | 424.67 | 425.85 |   116.08 |   49586.03 |  427.18
2014-04-12 23:00:00 | 426.46 | 427.96 | 423.12 | 423.42 |   130.84 |   55546.14 |  424.52
2014-04-13 00:00:00 | 424.91 | 426.88 | 423.15 | 426.88 |    19.43 |    8252.66 |  424.74
2014-04-13 01:00:00 | 426.88 | 426.88 | 424.21 | 426.87 |   156.28 |   66576.21 |  426.01
2014-04-13 02:00:00 | 426.87 | 426.87 | 424.00 | 424.00 |    44.40 |   18905.33 |  425.79
2014-04-13 03:00:00 | 424.24 | 425.00 | 422.75 | 424.99 |    51.87 |   21973.52 |  423.61
2014-04-13 04:00:00 | 423.78 | 427.75 | 423.04 | 425.61 |   199.56 |   85013.91 |  426.02
2014-04-13 05:00:00 | 426.80 | 426.85 | 422.17 | 424.92 |    70.58 |   29907.38 |  423.72
2014-04-13 06:00:00 | 424.91 | 425.05 | 424.56 | 424.98 |     1.69 |     716.97 |  424.95
2014-04-13 07:00:00 | 424.90 | 425.12 | 423.50 | 423.52 |    34.62 |   14713.03 |  424.94
2014-04-13 08:00:00 | 423.52 | 425.00 | 422.20 | 424.99 |    70.10 |   29676.26 |  423.33
2014-04-13 09:00:00 | 424.97 | 425.70 | 422.51 | 424.96 |   111.80 |   47386.29 |  423.85
2014-04-13 10:00:00 | 423.74 | 424.38 | 420.32 | 421.74 |   460.59 |  194128.65 |  421.48
2014-04-13 11:00:00 | 423.39 | 423.68 | 417.16 | 419.00 |   603.53 |  253182.71 |  419.50
2014-04-13 12:00:00 | 418.00 | 418.03 | 411.96 | 413.31 |   853.18 |  353219.94 |  414.00
2014-04-13 13:00:00 | 413.30 | 414.44 | 411.17 | 412.94 |   410.57 |  169325.35 |  412.41
2014-04-13 14:00:00 | 412.94 | 414.78 | 402.16 | 402.16 |  1433.25 |  583703.68 |  407.26
2014-04-13 15:00:00 | 403.18 | 411.46 | 400.01 | 405.50 |  2033.42 |  823085.64 |  404.78
2014-04-13 16:00:00 | 405.50 | 408.79 | 397.16 | 401.65 |  1706.77 |  685373.85 |  401.56
2014-04-13 17:00:00 | 403.64 | 412.16 | 401.63 | 408.06 |   682.01 |  279142.19 |  409.29
2014-04-13 18:00:00 | 407.45 | 417.16 | 404.32 | 414.16 |  1060.91 |  437509.93 |  412.39
2014-04-13 19:00:00 | 414.18 | 416.83 | 410.11 | 410.59 |   193.17 |   79760.09 |  412.91
2014-04-13 20:00:00 | 412.69 | 413.50 | 408.17 | 410.80 |   157.74 |   64691.23 |  410.11
2014-04-13 21:00:00 | 410.54 | 412.80 | 408.00 | 411.55 |    96.96 |   39733.68 |  409.79
2014-04-13 22:00:00 | 410.24 | 417.16 | 410.24 | 416.70 |   265.05 |  110063.84 |  415.26
2014-04-13 23:00:00 | 415.07 | 418.20 | 414.35 | 416.30 |   300.39 |  125237.37 |  416.91
2014-04-14 00:00:00 | 416.29 | 418.20 | 408.10 | 411.09 |   552.73 |  228157.12 |  412.78
2014-04-14 01:00:00 | 413.17 | 419.00 | 408.03 | 410.00 |   639.72 |  264547.91 |  413.54
2014-04-14 02:00:00 | 410.00 | 412.90 | 408.00 | 412.00 |   430.70 |  176141.99 |  408.97
2014-04-14 03:00:00 | 412.00 | 413.00 | 409.03 | 409.03 |   184.13 |   75788.12 |  411.59
2014-04-14 04:00:00 | 412.75 | 439.50 | 409.20 | 431.30 |  4353.63 | 1858230.61 |  426.82
2014-04-14 05:00:00 | 429.17 | 433.00 | 421.28 | 427.50 |  1312.22 |  559130.32 |  426.09
2014-04-14 06:00:00 | 427.50 | 457.28 | 425.00 | 453.50 |  3797.73 | 1680217.12 |  442.43
2014-04-14 07:00:00 | 453.50 | 454.00 | 440.02 | 445.04 |  1264.72 |  567172.90 |  448.46
2014-04-14 08:00:00 | 446.38 | 449.74 | 438.00 | 443.30 |   844.90 |  373706.57 |  442.31
2014-04-14 09:00:00 | 442.31 | 464.70 | 437.82 | 457.49 |  2250.47 | 1020599.91 |  453.51
2014-04-14 10:00:00 | 457.51 | 467.14 | 456.02 | 457.02 |  2027.71 |  936340.83 |  461.77
2014-04-14 11:00:00 | 457.02 | 475.00 | 456.62 | 466.00 |  3408.41 | 1598489.16 |  468.98
2014-04-14 12:00:00 | 465.50 | 467.19 | 455.11 | 460.00 |  2115.82 |  976418.76 |  461.48
2014-04-14 13:00:00 | 460.00 | 463.12 | 449.10 | 450.99 |  1215.58 |  553605.28 |  455.42
2014-04-14 14:00:00 | 450.99 | 465.00 | 448.10 | 463.99 |  1061.90 |  484874.94 |  456.61
2014-04-14 15:00:00 | 464.50 | 465.86 | 457.01 | 459.00 |   655.86 |  303202.11 |  462.30
2014-04-14 16:00:00 | 460.11 | 473.99 | 459.60 | 465.97 |  1648.55 |  770822.95 |  467.58
2014-04-14 17:00:00 | 464.60 | 469.09 | 461.10 | 467.44 |   520.90 |  242768.89 |  466.06
2014-04-14 18:00:00 | 466.00 | 469.00 | 451.50 | 461.22 |  1953.54 |  895857.84 |  458.58
2014-04-14 19:00:00 | 461.25 | 462.00 | 452.54 | 458.40 |   985.21 |  450390.24 |  457.15
2014-04-14 20:00:00 | 458.40 | 462.90 | 458.39 | 461.56 |   611.47 |  281896.96 |  461.02
2014-04-14 21:00:00 | 459.10 | 462.48 | 453.33 | 460.29 |   806.51 |  368132.76 |  456.45
2014-04-14 22:00:00 | 458.00 | 464.97 | 453.70 | 464.71 |   700.88 |  322958.87 |  460.79
2014-04-14 23:00:00 | 464.94 | 464.97 | 457.92 | 458.50 |   297.38 |  137302.86 |  461.70
2014-04-15 00:00:00 | 459.99 | 462.47 | 455.35 | 461.10 |   244.10 |  111921.22 |  458.50
2014-04-15 01:00:00 | 461.10 | 464.97 | 461.09 | 461.30 |   254.90 |  118046.08 |  463.10
2014-04-15 02:00:00 | 462.00 | 464.97 | 456.87 | 456.87 |   226.34 |  104334.55 |  460.97
2014-04-15 03:00:00 | 456.84 | 457.89 | 453.16 | 457.62 |   456.66 |  207541.96 |  454.48
2014-04-15 04:00:00 | 457.52 | 457.96 | 453.43 | 454.96 |    83.25 |   38058.16 |  457.13
2014-04-15 05:00:00 | 457.14 | 462.10 | 454.00 | 462.09 |   324.27 |  149159.57 |  459.99
2014-04-15 06:00:00 | 462.09 | 481.00 | 458.00 | 479.69 |  2291.84 | 1078161.02 |  470.43
2014-04-15 07:00:00 | 479.00 | 495.00 | 477.99 | 490.48 |  3526.17 | 1725080.43 |  489.22
2014-04-15 08:00:00 | 492.00 | 509.00 | 486.00 | 503.90 |  3230.60 | 1602813.00 |  496.14
2014-04-15 09:00:00 | 503.90 | 505.00 | 495.00 | 501.72 |  1489.97 |  744004.90 |  499.34
2014-04-15 10:00:00 | 501.32 | 515.00 | 500.12 | 510.00 |  3603.96 | 1831239.49 |  508.12
2014-04-15 11:00:00 | 510.00 | 512.52 | 490.95 | 504.00 |  1974.62 |  988029.97 |  500.36
2014-04-15 12:00:00 | 503.99 | 503.99 | 486.00 | 490.91 |  2529.47 | 1244164.61 |  491.87
2014-04-15 13:00:00 | 490.41 | 496.69 | 489.15 | 489.42 |  1074.66 |  529527.77 |  492.74
2014-04-15 14:00:00 | 489.40 | 496.88 | 485.01 | 493.52 |   884.74 |  434862.21 |  491.51
2014-04-15 15:00:00 | 493.51 | 498.00 | 490.11 | 497.49 |   440.16 |  218215.20 |  495.76
2014-04-15 16:00:00 | 497.00 | 505.15 | 497.00 | 499.99 |  1127.88 |  564082.84 |  500.13
2014-04-15 17:00:00 | 499.99 | 500.00 | 494.75 | 498.97 |   381.05 |  189486.68 |  497.28
2014-04-15 18:00:00 | 495.21 | 495.25 | 489.22 | 494.00 |  1254.28 |  615973.23 |  491.10
2014-04-15 19:00:00 | 490.00 | 500.00 | 489.23 | 494.15 |  1036.60 |  514457.46 |  496.30
2014-04-15 20:00:00 | 500.12 | 501.00 | 495.01 | 497.98 |   186.23 |   92559.41 |  497.00
2014-04-15 21:00:00 | 496.93 | 505.00 | 495.49 | 505.00 |   697.55 |  349858.59 |  501.55
2014-04-15 22:00:00 | 504.97 | 514.88 | 499.01 | 509.00 |  3174.79 | 1615207.74 |  508.76
2014-04-15 23:00:00 | 506.41 | 528.75 | 505.70 | 521.00 |  2127.98 | 1107316.12 |  520.36
2014-04-16 00:00:00 | 523.10 | 525.00 | 510.00 | 516.60 |   746.17 |  385633.45 |  516.82
2014-04-16 01:00:00 | 516.05 | 527.00 | 515.30 | 518.00 |   282.43 |  147183.41 |  521.13
2014-04-16 02:00:00 | 518.20 | 524.50 | 505.12 | 517.67 |  1414.86 |  727130.89 |  513.93
2014-04-16 03:00:00 | 517.66 | 518.34 | 511.50 | 516.56 |   541.38 |  278978.53 |  515.31
2014-04-16 04:00:00 | 514.02 | 519.88 | 512.60 | 517.86 |   599.28 |  309349.44 |  516.20
2014-04-16 05:00:00 | 517.00 | 540.00 | 516.99 | 539.00 |  1810.94 |  958954.23 |  529.53
2014-04-16 06:00:00 | 539.00 | 539.50 | 512.20 | 531.16 |  2523.54 | 1329339.81 |  526.78
2014-04-16 07:00:00 | 529.51 | 543.79 | 525.03 | 543.40 |  1499.09 |  803078.71 |  535.71
2014-04-16 08:00:00 | 543.30 | 548.00 | 510.00 | 527.00 |  4740.06 | 2521427.70 |  531.94
2014-04-16 09:00:00 | 528.38 | 528.38 | 494.02 | 515.00 |  4830.99 | 2438622.03 |  504.79
2014-04-16 10:00:00 | 515.00 | 518.32 | 505.44 | 508.98 |   779.08 |  398503.76 |  511.50
2014-04-16 11:00:00 | 510.00 | 529.44 | 508.98 | 515.10 |  2074.95 | 1084704.12 |  522.76
2014-04-16 12:00:00 | 520.49 | 520.49 | 504.76 | 505.00 |  1971.48 | 1006638.24 |  510.60
2014-04-16 13:00:00 | 505.00 | 511.00 | 504.00 | 506.13 |   567.16 |  288556.92 |  508.78
2014-04-16 14:00:00 | 508.64 | 518.99 | 504.10 | 517.90 |   625.97 |  321807.53 |  514.09
2014-04-16 15:00:00 | 516.07 | 517.90 | 511.00 | 513.90 |   426.57 |  219201.45 |  513.87
2014-04-16 16:00:00 | 513.90 | 515.80 | 504.21 | 508.02 |   330.27 |  168138.59 |  509.10
2014-04-16 17:00:00 | 508.07 | 514.51 | 507.00 | 511.40 |   285.13 |  145880.42 |  511.63
2014-04-16 18:00:00 | 511.40 | 514.50 | 506.50 | 511.99 |   403.92 |  205918.98 |  509.80
2014-04-16 19:00:00 | 510.35 | 512.98 | 508.00 | 512.49 |   207.05 |  105631.63 |  510.17
2014-04-16 20:00:00 | 512.47 | 516.88 | 510.02 | 515.00 |   300.07 |  154270.23 |  514.11
2014-04-16 21:00:00 | 515.00 | 533.40 | 514.02 | 528.11 |  1570.26 |  824561.97 |  525.11
2014-04-16 22:00:00 | 528.42 | 534.00 | 522.00 | 528.41 |  1020.92 |  539401.38 |  528.35
2014-04-16 23:00:00 | 528.41 | 537.24 | 522.14 | 530.00 |  1158.90 |  614522.38 |  530.26
2014-04-17 00:00:00 | 529.26 | 533.80 | 525.96 | 529.00 |   273.94 |  145487.60 |  531.09
2014-04-17 01:00:00 | 529.00 | 529.90 | 521.33 | 524.19 |   416.29 |  217976.58 |  523.61
2014-04-17 02:00:00 | 525.00 | 526.99 | 516.00 | 516.00 |   470.74 |  244522.68 |  519.44
2014-04-17 03:00:00 | 518.84 | 523.51 | 516.01 | 523.48 |   141.18 |   73548.00 |  520.96
2014-04-17 04:00:00 | 523.46 | 526.22 | 520.89 | 522.04 |   216.07 |  113177.76 |  523.81
2014-04-17 05:00:00 | 523.50 | 530.66 | 518.00 | 525.48 |   846.55 |  444732.74 |  525.35
2014-04-17 06:00:00 | 525.48 | 526.61 | 516.33 | 521.00 |   520.98 |  270163.55 |  518.57
2014-04-17 07:00:00 | 520.69 | 522.00 | 506.84 | 510.00 |  1394.23 |  713608.60 |  511.83
2014-04-17 08:00:00 | 511.68 | 511.99 | 495.10 | 497.21 |  3229.42 | 1618538.59 |  501.19
2014-04-17 09:00:00 | 497.21 | 503.96 | 484.00 | 487.83 |  2414.72 | 1188463.66 |  492.17
2014-04-17 10:00:00 | 487.83 | 494.02 | 481.63 | 490.25 |  1610.25 |  786674.88 |  488.54
2014-04-17 11:00:00 | 492.00 | 498.88 | 489.22 | 492.84 |   782.56 |  386784.26 |  494.25
2014-04-17 12:00:00 | 493.00 | 501.00 | 492.85 | 498.49 |   682.13 |  339442.95 |  497.62
2014-04-17 13:00:00 | 498.90 | 506.90 | 498.51 | 499.76 |   852.67 |  428602.55 |  502.66
2014-04-17 14:00:00 | 499.76 | 507.73 | 498.00 | 498.03 |   924.10 |  461952.82 |  499.89
2014-04-17 15:00:00 | 498.03 | 509.02 | 497.25 | 504.00 |   952.68 |  478471.09 |  502.24
2014-04-17 16:00:00 | 505.98 | 505.98 | 490.13 | 490.13 |  1283.28 |  635506.99 |  495.22
2014-04-17 17:00:00 | 496.43 | 497.99 | 490.00 | 495.43 |   603.82 |  297890.39 |  493.34
2014-04-17 18:00:00 | 495.43 | 498.97 | 492.68 | 496.92 |   262.74 |  130415.91 |  496.37
2014-04-17 19:00:00 | 496.91 | 501.99 | 494.45 | 500.00 |   212.08 |  106004.80 |  499.83
2014-04-17 20:00:00 | 500.00 | 503.01 | 497.59 | 498.07 |   277.45 |  139060.38 |  501.22
2014-04-17 21:00:00 | 498.84 | 507.00 | 497.09 | 504.70 |   612.89 |  308344.51 |  503.10
2014-04-17 22:00:00 | 506.51 | 508.43 | 503.28 | 505.54 |   409.51 |  207071.07 |  505.66
2014-04-17 23:00:00 | 504.71 | 506.97 | 498.20 | 500.09 |   662.42 |  331555.05 |  500.52
2014-04-18 00:00:00 | 500.09 | 501.03 | 493.68 | 493.68 |   288.28 |  143383.95 |  497.37
2014-04-18 01:00:00 | 495.81 | 501.61 | 494.01 | 498.75 |   234.21 |  116538.29 |  497.58
2014-04-18 02:00:00 | 500.00 | 500.96 | 496.54 | 499.40 |    26.67 |   13309.22 |  498.99
2014-04-18 03:00:00 | 499.33 | 499.33 | 493.60 | 493.60 |    50.55 |   25039.09 |  495.33
2014-04-18 04:00:00 | 493.62 | 498.63 | 493.48 | 497.97 |    28.29 |   13998.24 |  494.81
2014-04-18 05:00:00 | 495.83 | 498.10 | 493.48 | 498.10 |   200.58 |   99382.56 |  495.47
2014-04-18 06:00:00 | 498.08 | 506.97 | 497.13 | 500.00 |   515.60 |  258857.14 |  502.05
2014-04-18 07:00:00 | 500.01 | 501.00 | 494.10 | 496.96 |   252.95 |  125889.71 |  497.69
2014-04-18 08:00:00 | 497.58 | 499.99 | 490.02 | 490.75 |   463.74 |  228937.38 |  493.68
2014-04-18 09:00:00 | 490.86 | 494.86 | 485.44 | 489.69 |   676.28 |  330011.74 |  487.98
2014-04-18 10:00:00 | 487.10 | 492.00 | 485.10 | 489.72 |   551.99 |  269238.20 |  487.76
2014-04-18 11:00:00 | 489.21 | 489.87 | 478.58 | 483.25 |  1504.41 |  726172.65 |  482.70
2014-04-18 12:00:00 | 483.14 | 483.37 | 470.00 | 474.90 |  1990.87 |  944722.04 |  474.53
2014-04-18 13:00:00 | 472.85 | 478.46 | 470.90 | 477.23 |   507.93 |  241793.55 |  476.03
2014-04-18 14:00:00 | 477.23 | 483.37 | 474.81 | 478.50 |   586.64 |  281645.81 |  480.10
2014-04-18 15:00:00 | 480.00 | 485.00 | 477.54 | 484.51 |   856.64 |  412482.34 |  481.51
2014-04-18 16:00:00 | 484.51 | 485.00 | 480.10 | 480.19 |   429.33 |  207186.31 |  482.58
2014-04-18 17:00:00 | 480.16 | 482.47 | 480.00 | 480.00 |   701.27 |  336755.01 |  480.21
2014-04-18 18:00:00 | 480.00 | 485.53 | 479.98 | 483.71 |   329.25 |  159127.20 |  483.30
2014-04-18 19:00:00 | 483.82 | 485.54 | 481.30 | 484.60 |   176.73 |   85658.97 |  484.68
2014-04-18 20:00:00 | 484.60 | 487.00 | 483.12 | 484.00 |   272.73 |  132524.45 |  485.93
2014-04-18 21:00:00 | 484.00 | 487.69 | 482.49 | 485.00 |   161.17 |   78173.84 |  485.03
2014-04-18 22:00:00 | 485.00 | 487.28 | 483.58 | 483.58 |   119.56 |   57991.76 |  485.05
2014-04-18 23:00:00 | 483.65 | 487.06 | 482.10 | 483.11 |   217.16 |  105058.37 |  483.79
2014-04-19 00:00:00 | 482.10 | 483.99 | 472.81 | 476.49 |   866.74 |  414320.70 |  478.02
2014-04-19 01:00:00 | 478.23 | 482.25 | 476.00 | 478.40 |   813.44 |  390678.53 |  480.28
2014-04-19 02:00:00 | 479.78 | 481.90 | 478.54 | 478.61 |   101.61 |   48785.19 |  480.11
2014-04-19 03:00:00 | 479.99 | 479.99 | 473.56 | 475.01 |   229.41 |  109540.83 |  477.49
2014-04-19 04:00:00 | 475.01 | 477.00 | 473.39 | 475.39 |   122.96 |   58410.86 |  475.04
2014-04-19 05:00:00 | 475.28 | 477.54 | 472.97 | 476.35 |   170.08 |   80668.01 |  474.30
2014-04-19 06:00:00 | 476.35 | 497.00 | 476.35 | 492.01 |  1797.77 |  876859.83 |  487.75
2014-04-19 07:00:00 | 492.01 | 496.99 | 489.00 | 495.05 |   562.93 |  278130.62 |  494.08
2014-04-19 08:00:00 | 495.05 | 502.50 | 492.61 | 497.04 |  1006.72 |  501791.46 |  498.44
2014-04-19 09:00:00 | 495.47 | 502.00 | 493.00 | 495.40 |   274.98 |  136520.63 |  496.47
2014-04-19 10:00:00 | 497.89 | 501.00 | 494.99 | 498.00 |   238.50 |  118784.95 |  498.04
2014-04-19 11:00:00 | 498.00 | 500.96 | 495.39 | 497.86 |   322.85 |  161235.83 |  499.42
2014-04-19 12:00:00 | 496.70 | 503.23 | 496.70 | 500.00 |   440.78 |  220830.69 |  501.00
2014-04-19 13:00:00 | 500.16 | 506.63 | 498.41 | 502.50 |   353.31 |  178102.20 |  504.09
2014-04-19 14:00:00 | 502.50 | 507.43 | 500.50 | 501.51 |   382.39 |  192498.19 |  503.41
2014-04-19 15:00:00 | 501.51 | 504.00 | 496.15 | 496.15 |   379.74 |  190133.30 |  500.70
2014-04-19 16:00:00 | 498.89 | 500.00 | 496.15 | 497.40 |   137.34 |   68342.64 |  497.63
2014-04-19 17:00:00 | 497.38 | 501.34 | 496.00 | 497.25 |    95.79 |   47639.19 |  497.33
2014-04-19 18:00:00 | 499.88 | 504.58 | 498.02 | 502.51 |   142.14 |   71444.70 |  502.64
2014-04-19 19:00:00 | 503.51 | 505.50 | 502.52 | 505.21 |   337.16 |  170136.20 |  504.62
2014-04-19 20:00:00 | 504.30 | 505.60 | 490.59 | 496.60 |   856.53 |  426608.17 |  498.07
2014-04-19 21:00:00 | 496.65 | 505.00 | 496.60 | 505.00 |   276.50 |  138780.70 |  501.91
2014-04-19 22:00:00 | 505.00 | 505.60 | 503.79 | 503.80 |   285.99 |  144434.94 |  505.03
2014-04-19 23:00:00 | 503.80 | 505.59 | 503.79 | 503.80 |    73.08 |   36851.91 |  504.28
2014-04-20 00:00:00 | 505.18 | 505.67 | 503.79 | 503.85 |    41.21 |   20821.43 |  505.28
2014-04-20 01:00:00 | 503.85 | 505.12 | 503.69 | 503.69 |    24.56 |   12375.10 |  503.81
2014-04-20 02:00:00 | 503.72 | 515.59 | 501.64 | 510.59 |  1321.82 |  674688.16 |  510.43
2014-04-20 03:00:00 | 510.59 | 516.53 | 508.11 | 510.60 |   356.66 |  182665.39 |  512.16
2014-04-20 04:00:00 | 510.00 | 511.41 | 507.47 | 507.50 |    65.34 |   33280.78 |  509.34
2014-04-20 05:00:00 | 509.14 | 514.00 | 507.62 | 510.05 |   157.82 |   80500.95 |  510.08
2014-04-20 06:00:00 | 510.09 | 514.00 | 510.09 | 510.11 |   125.79 |   64546.08 |  513.12
2014-04-20 07:00:00 | 510.10 | 512.86 | 510.00 | 512.86 |    47.71 |   24348.94 |  510.39
2014-04-20 08:00:00 | 511.03 | 513.08 | 505.80 | 506.50 |   209.05 |  106427.75 |  509.09
2014-04-20 09:00:00 | 507.00 | 511.03 | 506.30 | 508.60 |   126.47 |   64447.93 |  509.59
2014-04-20 10:00:00 | 508.80 | 513.08 | 507.01 | 508.90 |   259.31 |  132673.29 |  511.64
2014-04-20 11:00:00 | 509.22 | 510.00 | 506.01 | 507.13 |   124.64 |   63437.56 |  508.98
2014-04-20 12:00:00 | 507.13 | 507.13 | 503.78 | 504.96 |   302.11 |  152381.81 |  504.38
2014-04-20 13:00:00 | 504.89 | 506.62 | 499.87 | 502.99 |   429.24 |  215259.61 |  501.49
2014-04-20 14:00:00 | 502.99 | 504.66 | 498.75 | 502.40 |   119.07 |   59563.79 |  500.23
2014-04-20 15:00:00 | 502.01 | 502.50 | 498.00 | 498.75 |   171.13 |   85363.21 |  498.81
2014-04-20 16:00:00 | 498.75 | 500.11 | 493.76 | 498.58 |   584.45 |  289758.56 |  495.78
2014-04-20 17:00:00 | 498.33 | 501.00 | 493.00 | 499.98 |   607.62 |  301125.28 |  495.58
2014-04-20 18:00:00 | 500.17 | 503.00 | 497.68 | 501.51 |   215.16 |  108052.26 |  502.20
2014-04-20 19:00:00 | 501.85 | 502.78 | 497.03 | 497.04 |    56.01 |   28007.38 |  500.04
2014-04-20 20:00:00 | 497.06 | 501.81 | 495.77 | 495.77 |   127.77 |   63560.98 |  497.46
2014-04-20 21:00:00 | 495.77 | 499.97 | 494.31 | 496.20 |   218.44 |  108513.57 |  496.78
2014-04-20 22:00:00 | 498.87 | 502.83 | 496.23 | 500.57 |    80.59 |   40397.60 |  501.27
2014-04-20 23:00:00 | 502.81 | 502.81 | 498.33 | 500.00 |    26.60 |   13338.05 |  501.45
2014-04-21 00:00:00 | 501.07 | 502.75 | 500.00 | 500.05 |    59.90 |   30055.34 |  501.79
2014-04-21 01:00:00 | 500.05 | 514.00 | 500.05 | 511.92 |  1419.76 |  721300.95 |  508.04
2014-04-21 02:00:00 | 511.96 | 513.89 | 507.32 | 511.40 |   226.58 |  115638.35 |  510.36
2014-04-21 03:00:00 | 511.80 | 515.00 | 507.42 | 507.42 |   448.54 |  229611.70 |  511.90
2014-04-21 04:00:00 | 508.01 | 511.77 | 507.60 | 510.62 |    61.59 |   31382.42 |  509.56
2014-04-21 05:00:00 | 510.86 | 512.65 | 505.50 | 510.14 |   417.11 |  211893.20 |  508.00
2014-04-21 06:00:00 | 508.60 | 510.94 | 506.10 | 509.33 |    55.37 |   28184.67 |  508.99
2014-04-21 07:00:00 | 507.72 | 510.99 | 505.50 | 505.66 |   209.10 |  106199.55 |  507.90
2014-04-21 08:00:00 | 505.63 | 510.00 | 505.57 | 506.80 |    56.47 |   28729.53 |  508.75
2014-04-21 09:00:00 | 508.20 | 509.50 | 500.18 | 500.80 |   520.09 |  261804.48 |  503.38
2014-04-21 10:00:00 | 500.80 | 500.80 | 490.00 | 498.57 |  1639.81 |  812661.60 |  495.58
2014-04-21 11:00:00 | 498.81 | 502.50 | 493.59 | 502.50 |   329.68 |  164379.77 |  498.61
2014-04-21 12:00:00 | 502.17 | 502.60 | 495.00 | 499.00 |   299.51 |  149438.25 |  498.94
2014-04-21 13:00:00 | 499.00 | 500.94 | 496.00 | 500.94 |   329.76 |  164565.62 |  499.04
2014-04-21 14:00:00 | 500.93 | 501.99 | 499.72 | 501.99 |    60.33 |   30218.53 |  500.92
2014-04-21 15:00:00 | 501.99 | 502.00 | 497.26 | 502.00 |   178.25 |   89163.82 |  500.21
2014-04-21 16:00:00 | 501.99 | 502.14 | 494.00 | 498.01 |   876.96 |  437260.34 |  498.61
2014-04-21 17:00:00 | 498.01 | 498.01 | 494.05 | 494.21 |   237.62 |  117659.84 |  495.15
2014-04-21 18:00:00 | 495.81 | 498.98 | 494.01 | 497.09 |   300.25 |  148830.60 |  495.69
2014-04-21 19:00:00 | 494.95 | 498.67 | 494.00 | 496.07 |   326.42 |  161600.33 |  495.07
2014-04-21 20:00:00 | 495.88 | 497.62 | 492.99 | 496.47 |   180.58 |   89281.83 |  494.41
2014-04-21 21:00:00 | 496.25 | 497.97 | 494.98 | 497.00 |    87.77 |   43614.16 |  496.92
2014-04-21 22:00:00 | 496.95 | 498.26 | 496.31 | 497.00 |    24.31 |   12099.24 |  497.69
2014-04-21 23:00:00 | 497.97 | 498.48 | 496.31 | 496.74 |    31.29 |   15541.69 |  496.71
2014-04-22 00:00:00 | 497.98 | 501.24 | 496.32 | 501.00 |   131.40 |   65616.62 |  499.35
2014-04-22 01:00:00 | 498.86 | 501.09 | 496.50 | 501.00 |   144.62 |   72192.40 |  499.20
2014-04-22 02:00:00 | 498.94 | 504.60 | 496.33 | 501.45 |   476.32 |  238536.28 |  500.79
2014-04-22 03:00:00 | 501.40 | 504.90 | 493.55 | 504.00 |   991.58 |  494099.09 |  498.30
2014-04-22 04:00:00 | 503.81 | 504.38 | 499.00 | 500.63 |    46.15 |   23181.39 |  502.31
2014-04-22 05:00:00 | 499.02 | 501.02 | 496.01 | 497.21 |   398.81 |  199007.15 |  499.00
2014-04-22 06:00:00 | 496.11 | 499.70 | 495.41 | 499.10 |   105.80 |   52639.53 |  497.56
2014-04-22 07:00:00 | 499.10 | 499.74 | 495.00 | 498.00 |   190.23 |   94408.69 |  496.29
2014-04-22 08:00:00 | 498.00 | 499.74 | 494.00 | 494.90 |   281.58 |  139906.26 |  496.87
2014-04-22 09:00:00 | 494.90 | 497.14 | 492.47 | 492.47 |   291.62 |  143876.31 |  493.36
2014-04-22 10:00:00 | 492.49 | 497.37 | 492.49 | 495.00 |   102.16 |   50536.36 |  494.69
2014-04-22 11:00:00 | 494.08 | 496.95 | 492.61 | 494.86 |   213.41 |  105533.47 |  494.51
2014-04-22 12:00:00 | 494.86 | 494.98 | 492.21 | 494.98 |    99.49 |   49060.62 |  493.11
2014-04-22 13:00:00 | 493.04 | 494.99 | 489.77 | 493.48 |   840.61 |  413469.36 |  491.87
2014-04-22 14:00:00 | 494.99 | 496.50 | 492.86 | 496.00 |   318.47 |  157765.88 |  495.38
2014-04-22 15:00:00 | 496.00 | 497.44 | 490.29 | 496.00 |   425.39 |  210242.16 |  494.24
2014-04-22 16:00:00 | 496.76 | 497.46 | 492.02 | 494.66 |   565.10 |  279256.30 |  494.17
2014-04-22 17:00:00 | 494.66 | 496.14 | 492.16 | 496.03 |   188.11 |   92954.94 |  494.16
2014-04-22 18:00:00 | 495.60 | 496.10 | 487.50 | 494.97 |   764.93 |  375568.00 |  490.98
2014-04-22 19:00:00 | 494.97 | 494.97 | 489.85 | 492.00 |   108.39 |   53337.48 |  492.09
2014-04-22 20:00:00 | 492.00 | 494.00 | 491.50 | 492.40 |    50.62 |   24925.90 |  492.40
2014-04-22 21:00:00 | 492.40 | 493.93 | 486.44 | 489.50 |   833.77 |  408080.06 |  489.44
2014-04-22 22:00:00 | 489.04 | 490.00 | 485.20 | 486.60 |   449.51 |  219608.24 |  488.55
2014-04-22 23:00:00 | 488.99 | 490.00 | 487.55 | 490.00 |   503.39 |  246464.10 |  489.60
2014-04-23 00:00:00 | 490.00 | 495.10 | 488.52 | 493.03 |   463.52 |  228084.84 |  492.07
2014-04-23 01:00:00 | 494.72 | 495.20 | 492.23 | 493.06 |   172.94 |   85465.96 |  494.19
2014-04-23 02:00:00 | 493.06 | 495.20 | 493.00 | 495.20 |   161.94 |   79985.53 |  493.92
2014-04-23 03:00:00 | 495.09 | 495.20 | 493.01 | 493.01 |    79.23 |   39164.78 |  494.31
2014-04-23 04:00:00 | 493.01 | 495.20 | 492.50 | 492.50 |   224.92 |  110885.31 |  492.99
2014-04-23 05:00:00 | 492.50 | 495.04 | 492.00 | 493.00 |   262.16 |  129295.88 |  493.20
2014-04-23 06:00:00 | 493.00 | 494.96 | 490.00 | 492.00 |   185.02 |   90890.51 |  491.25
2014-04-23 07:00:00 | 490.50 | 492.00 | 489.00 | 491.99 |   171.80 |   84118.97 |  489.63
2014-04-23 08:00:00 | 489.58 | 493.27 | 489.00 | 492.00 |   162.36 |   79629.05 |  490.45
2014-04-23 09:00:00 | 492.00 | 492.00 | 489.00 | 489.00 |   128.07 |   62737.11 |  489.87
2014-04-23 10:00:00 | 489.00 | 490.00 | 487.20 | 487.24 |   203.13 |   99401.87 |  489.36
2014-04-23 11:00:00 | 489.48 | 490.00 | 487.24 | 489.50 |   220.40 |  107805.74 |  489.13
2014-04-23 12:00:00 | 487.81 | 489.80 | 487.00 | 489.20 |    58.27 |   28419.84 |  487.72
2014-04-23 13:00:00 | 488.40 | 489.00 | 486.10 | 486.10 |   145.96 |   71095.06 |  487.07
2014-04-23 14:00:00 | 487.75 | 488.00 | 485.22 | 486.00 |   206.92 |  100761.96 |  486.96
2014-04-23 15:00:00 | 486.00 | 488.00 | 484.62 | 485.70 |   876.25 |  425509.64 |  485.60
2014-04-23 16:00:00 | 487.74 | 488.00 | 485.07 | 485.10 |   277.08 |  134666.21 |  486.01
2014-04-23 17:00:00 | 486.88 | 489.21 | 484.62 | 487.48 |   236.97 |  115285.36 |  486.49
2014-04-23 18:00:00 | 487.47 | 487.48 | 484.61 | 487.29 |    67.13 |   32644.53 |  486.27
2014-04-23 19:00:00 | 487.29 | 489.80 | 484.79 | 489.75 |   300.07 |  146470.26 |  488.11
2014-04-23 20:00:00 | 489.75 | 493.50 | 487.82 | 493.50 |   677.25 |  332170.31 |  490.47
2014-04-23 21:00:00 | 493.49 | 494.03 | 491.00 | 491.31 |   283.29 |  139333.33 |  491.84
2014-04-23 22:00:00 | 491.31 | 494.09 | 491.00 | 491.00 |   114.80 |   56474.73 |  491.93
2014-04-23 23:00:00 | 491.00 | 493.00 | 488.80 | 492.00 |    16.50 |    8089.19 |  490.12
2014-04-24 00:00:00 | 491.94 | 491.99 | 489.50 | 490.16 |    42.39 |   20828.57 |  491.39
2014-04-24 01:00:00 | 491.55 | 491.55 | 489.97 | 491.53 |    14.89 |    7317.21 |  491.38
2014-04-24 02:00:00 | 491.26 | 491.54 | 489.18 | 491.54 |    25.86 |   12691.37 |  490.73
2014-04-24 03:00:00 | 491.54 | 491.54 | 488.65 | 489.52 |    16.94 |    8306.06 |  490.27
2014-04-24 04:00:00 | 489.49 | 490.00 | 488.01 | 489.45 |    28.82 |   14096.26 |  489.16
2014-04-24 05:00:00 | 488.01 | 490.00 | 484.90 | 486.00 |   403.02 |  195940.32 |  486.18
2014-04-24 06:00:00 | 487.19 | 489.00 | 480.00 | 483.09 |  1255.22 |  605076.76 |  482.05
2014-04-24 07:00:00 | 484.60 | 485.55 | 483.00 | 485.55 |    36.47 |   17696.19 |  485.22
2014-04-24 08:00:00 | 485.55 | 485.55 | 480.59 | 484.89 |   133.04 |   64268.51 |  483.08
2014-04-24 09:00:00 | 484.88 | 484.88 | 480.00 | 480.51 |   160.10 |   76986.94 |  480.87
2014-04-24 10:00:00 | 480.51 | 486.36 | 480.00 | 483.54 |   710.04 |  343285.62 |  483.48
2014-04-24 11:00:00 | 485.55 | 489.28 | 482.35 | 484.75 |   227.53 |  110896.31 |  487.39
2014-04-24 12:00:00 | 485.19 | 488.50 | 485.00 | 486.48 |   198.79 |   96652.68 |  486.21
2014-04-24 13:00:00 | 485.23 | 491.27 | 485.00 | 491.27 |   424.72 |  207893.83 |  489.48
2014-04-24 14:00:00 | 491.27 | 492.00 | 488.34 | 492.00 |   286.17 |  140466.89 |  490.85
2014-04-24 15:00:00 | 491.10 | 492.00 | 487.51 | 489.50 |   119.40 |   58372.26 |  488.88
2014-04-24 16:00:00 | 488.11 | 490.80 | 487.00 | 490.00 |   316.75 |  154510.96 |  487.80
2014-04-24 17:00:00 | 490.00 | 491.75 | 487.16 | 491.00 |   162.92 |   79897.83 |  490.41
2014-04-24 18:00:00 | 491.00 | 491.88 | 488.27 | 491.80 |   405.08 |  198498.43 |  490.03
2014-04-24 19:00:00 | 491.63 | 492.78 | 489.22 | 492.52 |   168.45 |   82712.85 |  491.03
2014-04-24 20:00:00 | 492.55 | 497.47 | 492.55 | 495.00 |  1186.75 |  588240.50 |  495.67
2014-04-24 21:00:00 | 494.90 | 499.00 | 494.90 | 497.25 |   420.94 |  209232.01 |  497.06
2014-04-24 22:00:00 | 498.32 | 500.00 | 495.90 | 499.50 |   519.88 |  259614.87 |  499.37
2014-04-24 23:00:00 | 499.00 | 505.00 | 499.00 | 502.20 |   688.61 |  345984.94 |  502.44
2014-04-25 00:00:00 | 502.15 | 503.99 | 496.10 | 498.07 |   228.71 |  114125.50 |  499.00
2014-04-25 01:00:00 | 498.48 | 499.19 | 495.70 | 495.70 |    44.32 |   21986.86 |  496.08
2014-04-25 02:00:00 | 496.16 | 499.96 | 495.70 | 498.48 |   100.05 |   49754.42 |  497.31
2014-04-25 03:00:00 | 497.95 | 497.95 | 470.69 | 470.69 |  5129.12 | 2482180.18 |  483.94
2014-04-25 04:00:00 | 471.01 | 477.98 | 461.20 | 468.98 |  2971.92 | 1393130.86 |  468.76
2014-04-25 05:00:00 | 468.98 | 474.99 | 453.98 | 457.48 |  2084.17 |  967812.15 |  464.36
2014-04-25 06:00:00 | 457.48 | 466.23 | 453.05 | 462.54 |  2282.01 | 1048134.56 |  459.30
2014-04-25 07:00:00 | 462.56 | 467.13 | 455.16 | 458.87 |  1260.37 |  579872.57 |  460.08
2014-04-25 08:00:00 | 458.82 | 463.67 | 455.80 | 463.67 |   535.29 |  246236.87 |  460.01
2014-04-25 09:00:00 | 463.00 | 469.13 | 460.37 | 466.00 |  1010.85 |  470382.97 |  465.33
2014-04-25 10:00:00 | 467.99 | 471.12 | 451.10 | 452.00 |  2105.09 |  964398.83 |  458.13
2014-04-25 11:00:00 | 453.35 | 456.96 | 438.05 | 445.00 |  4515.19 | 2012171.02 |  445.64
2014-04-25 12:00:00 | 445.00 | 455.41 | 444.49 | 451.99 |  1743.01 |  785635.62 |  450.74
2014-04-25 13:00:00 | 451.99 | 458.28 | 449.80 | 458.28 |  1722.79 |  782345.40 |  454.11
2014-04-25 14:00:00 | 456.85 | 461.50 | 451.73 | 455.35 |  1866.28 |  851224.26 |  456.11
2014-04-25 15:00:00 | 455.35 | 459.76 | 453.25 | 457.23 |   710.52 |  324676.04 |  456.95
2014-04-25 16:00:00 | 457.24 | 461.80 | 454.00 | 458.92 |   441.74 |  202023.96 |  457.34
2014-04-25 17:00:00 | 456.35 | 458.00 | 454.40 | 456.69 |   189.23 |   86446.99 |  456.83
2014-04-25 18:00:00 | 456.69 | 468.49 | 456.02 | 466.80 |   635.08 |  294491.35 |  463.71
2014-04-25 19:00:00 | 466.80 | 469.70 | 460.50 | 460.57 |   743.44 |  344709.76 |  463.67
2014-04-25 20:00:00 | 461.55 | 468.99 | 460.50 | 463.60 |   429.60 |  199172.96 |  463.62
2014-04-25 21:00:00 | 463.62 | 469.30 | 461.09 | 463.50 |   349.49 |  162379.62 |  464.62
2014-04-25 22:00:00 | 463.50 | 466.07 | 457.88 | 464.11 |  1269.86 |  586738.75 |  462.05
2014-04-25 23:00:00 | 464.22 | 469.68 | 461.33 | 466.52 |  1048.80 |  490037.99 |  467.24
2014-04-26 00:00:00 | 466.71 | 469.40 | 458.00 | 458.00 |   692.15 |  319619.42 |  461.78
2014-04-26 01:00:00 | 458.10 | 463.29 | 452.51 | 463.29 |  2157.54 |  988838.18 |  458.32
2014-04-26 02:00:00 | 463.30 | 466.87 | 452.14 | 454.96 |   709.03 |  325428.30 |  458.98
2014-04-26 03:00:00 | 452.95 | 458.13 | 452.27 | 452.42 |   276.86 |  125953.40 |  454.93
2014-04-26 04:00:00 | 454.56 | 458.10 | 452.56 | 457.79 |   225.50 |  102933.99 |  456.47
2014-04-26 05:00:00 | 457.60 | 458.13 | 453.54 | 453.54 |   194.53 |   88779.82 |  456.39
2014-04-26 06:00:00 | 455.37 | 460.01 | 452.57 | 452.88 |   328.55 |  150067.99 |  456.76
2014-04-26 07:00:00 | 452.88 | 457.00 | 452.56 | 456.14 |   278.82 |  126909.69 |  455.17
2014-04-26 08:00:00 | 453.86 | 455.00 | 451.13 | 452.99 |   179.40 |   81188.65 |  452.56
2014-04-26 09:00:00 | 451.88 | 453.50 | 451.78 | 453.40 |    96.74 |   43815.04 |  452.93
2014-04-26 10:00:00 | 453.40 | 455.00 | 453.00 | 454.18 |    69.60 |   31597.64 |  454.02
2014-04-26 11:00:00 | 454.98 | 455.78 | 451.07 | 452.96 |   376.58 |  170184.43 |  451.92
2014-04-26 12:00:00 | 452.53 | 454.09 | 452.00 | 453.50 |    69.65 |   31537.17 |  452.76
2014-04-26 13:00:00 | 453.50 | 456.07 | 452.71 | 455.95 |   213.14 |   97058.71 |  455.38
2014-04-26 14:00:00 | 455.70 | 462.88 | 455.02 | 461.91 |   349.21 |  160243.11 |  458.88
2014-04-26 15:00:00 | 461.91 | 470.96 | 460.10 | 462.21 |   906.04 |  423367.01 |  467.27
2014-04-26 16:00:00 | 462.69 | 466.63 | 462.00 | 462.01 |   225.40 |  104493.18 |  463.59
2014-04-26 17:00:00 | 465.66 | 465.66 | 462.01 | 463.29 |    65.85 |   30505.92 |  463.23
2014-04-26 18:00:00 | 465.25 | 466.88 | 462.42 | 464.64 |    93.60 |   43566.77 |  465.46
2014-04-26 19:00:00 | 464.64 | 469.58 | 464.17 | 464.60 |   292.08 |  136468.42 |  467.22
2014-04-26 20:00:00 | 465.00 | 467.98 | 459.89 | 463.16 |   364.37 |  168434.01 |  462.26
2014-04-26 21:00:00 | 462.74 | 465.00 | 460.00 | 460.00 |   380.07 |  174993.58 |  460.42
2014-04-26 22:00:00 | 460.00 | 460.83 | 457.56 | 458.00 |   153.56 |   70494.82 |  459.06
2014-04-26 23:00:00 | 457.75 | 461.95 | 457.59 | 459.00 |   113.85 |   52253.29 |  458.96
2014-04-27 00:00:00 | 459.22 | 461.00 | 459.00 | 460.69 |    29.13 |   13410.31 |  460.33
2014-04-27 01:00:00 | 460.00 | 460.59 | 458.02 | 458.13 |    81.33 |   37283.76 |  458.45
2014-04-27 02:00:00 | 458.19 | 459.80 | 458.02 | 458.02 |   105.25 |   48250.84 |  458.43
2014-04-27 03:00:00 | 459.30 | 459.30 | 455.41 | 456.80 |   481.01 |  220103.52 |  457.59
2014-04-27 04:00:00 | 456.80 | 461.97 | 455.41 | 459.78 |   228.17 |  104972.70 |  460.06
2014-04-27 05:00:00 | 459.30 | 461.52 | 455.41 | 455.41 |   280.33 |  127903.66 |  456.26
2014-04-27 06:00:00 | 455.38 | 458.10 | 455.04 | 458.10 |    51.06 |   23251.98 |  455.37
2014-04-27 07:00:00 | 458.10 | 458.72 | 456.03 | 458.50 |    18.57 |    8506.19 |  458.00
2014-04-27 08:00:00 | 458.48 | 458.49 | 455.30 | 457.01 |    84.81 |   38655.89 |  455.79
2014-04-27 09:00:00 | 455.50 | 458.49 | 455.00 | 455.69 |   226.92 |  103431.70 |  455.80
2014-04-27 10:00:00 | 457.20 | 457.20 | 454.25 | 457.20 |   375.50 |  171014.30 |  455.43
2014-04-27 11:00:00 | 457.11 | 457.50 | 455.00 | 457.02 |    47.92 |   21852.35 |  456.04
2014-04-27 12:00:00 | 457.02 | 458.34 | 455.16 | 455.21 |    71.66 |   32715.64 |  456.56
2014-04-27 13:00:00 | 455.65 | 457.90 | 455.24 | 456.64 |    35.64 |   16262.32 |  456.30
2014-04-27 14:00:00 | 457.83 | 458.00 | 455.00 | 455.02 |   129.11 |   58851.65 |  455.82
2014-04-27 15:00:00 | 455.70 | 457.99 | 454.60 | 456.58 |   127.08 |   57900.06 |  455.60
2014-04-27 16:00:00 | 456.58 | 456.96 | 446.00 | 449.66 |   953.14 |  429030.25 |  450.12
2014-04-27 17:00:00 | 449.37 | 449.63 | 439.14 | 442.30 |  1909.76 |  844157.48 |  442.02
2014-04-27 18:00:00 | 442.30 | 444.25 | 439.05 | 440.72 |   596.16 |  263219.64 |  441.53
2014-04-27 19:00:00 | 440.72 | 445.01 | 438.88 | 445.00 |   674.99 |  298767.58 |  442.63
2014-04-27 20:00:00 | 445.00 | 447.90 | 442.67 | 443.88 |   294.78 |  131469.83 |  445.99
2014-04-27 21:00:00 | 443.84 | 447.84 | 443.12 | 447.84 |   331.43 |  147700.93 |  445.64
2014-04-27 22:00:00 | 446.90 | 448.58 | 439.44 | 441.00 |   842.36 |  373590.82 |  443.51
2014-04-27 23:00:00 | 439.55 | 444.46 | 429.95 | 430.00 |  1336.22 |  582337.69 |  435.81
2014-04-28 00:00:00 | 430.00 | 435.75 | 425.12 | 434.70 |  2158.39 |  926338.34 |  429.18
2014-04-28 01:00:00 | 434.70 | 439.95 | 429.13 | 436.15 |   689.63 |  300391.36 |  435.59
2014-04-28 02:00:00 | 437.00 | 441.79 | 434.00 | 435.75 |   744.84 |  326130.99 |  437.85
2014-04-28 03:00:00 | 438.78 | 438.84 | 431.00 | 431.00 |   314.07 |  136245.63 |  433.81
2014-04-28 04:00:00 | 431.00 | 432.80 | 425.00 | 425.69 |  1183.29 |  506342.19 |  427.91
2014-04-28 05:00:00 | 427.93 | 430.95 | 424.67 | 430.95 |   586.25 |  250799.11 |  427.80
2014-04-28 06:00:00 | 430.95 | 433.00 | 424.44 | 427.50 |   692.74 |  297215.72 |  429.04
2014-04-28 07:00:00 | 427.15 | 435.00 | 424.00 | 428.80 |   867.92 |  373458.71 |  430.29
2014-04-28 08:00:00 | 428.81 | 432.99 | 425.96 | 432.50 |   488.20 |  209343.88 |  428.81
2014-04-28 09:00:00 | 432.50 | 441.57 | 431.76 | 437.52 |  1008.90 |  441125.62 |  437.24
2014-04-28 10:00:00 | 437.69 | 441.84 | 432.79 | 437.00 |   254.26 |  111283.62 |  437.68
2014-04-28 11:00:00 | 437.00 | 439.85 | 432.18 | 432.18 |   207.34 |   90492.84 |  436.44
2014-04-28 12:00:00 | 432.63 | 436.98 | 429.00 | 429.58 |   308.55 |  133166.92 |  431.59
2014-04-28 13:00:00 | 431.71 | 440.27 | 428.85 | 440.24 |   315.99 |  138011.92 |  436.77
2014-04-28 14:00:00 | 439.40 | 443.10 | 438.00 | 438.00 |  1118.16 |  492665.06 |  440.60
2014-04-28 15:00:00 | 438.04 | 447.00 | 437.19 | 444.32 |   879.47 |  389290.61 |  442.64
2014-04-28 16:00:00 | 444.36 | 447.50 | 444.02 | 444.73 |   271.14 |  120787.59 |  445.48
2014-04-28 17:00:00 | 444.73 | 448.00 | 444.04 | 447.40 |   562.11 |  250706.66 |  446.01
2014-04-28 18:00:00 | 447.40 | 450.90 | 445.92 | 450.02 |  1489.76 |  668649.65 |  448.83
2014-04-28 19:00:00 | 450.86 | 452.16 | 446.12 | 447.99 |  1398.66 |  628137.25 |  449.10
2014-04-28 20:00:00 | 447.50 | 451.00 | 446.45 | 447.54 |   477.58 |  214173.55 |  448.46
2014-04-28 21:00:00 | 449.67 | 449.90 | 447.02 | 447.13 |   576.08 |  257713.83 |  447.36
2014-04-28 22:00:00 | 447.49 | 448.56 | 446.00 | 446.00 |   829.21 |  370554.62 |  446.88
2014-04-28 23:00:00 | 448.18 | 448.18 | 440.00 | 442.90 |   860.45 |  381445.20 |  443.31
2014-04-29 00:00:00 | 440.41 | 444.80 | 440.04 | 444.21 |    76.95 |   34023.97 |  442.15