# Last edited on 2014-10-17 17:21:31 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 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 2014-04-29 01:00:00 | 444.21 | 446.90 | 440.05 | 440.82 | 342.62 | 151992.74 | 443.62 2014-04-29 02:00:00 | 442.87 | 443.00 | 440.16 | 442.00 | 71.13 | 31413.69 | 441.64 2014-04-29 03:00:00 | 442.00 | 444.00 | 435.68 | 436.40 | 626.56 | 275054.21 | 438.99 2014-04-29 04:00:00 | 435.68 | 438.94 | 432.90 | 433.00 | 243.30 | 105682.26 | 434.38 2014-04-29 05:00:00 | 434.65 | 437.87 | 432.02 | 436.66 | 220.95 | 95894.53 | 434.01 2014-04-29 06:00:00 | 436.66 | 448.71 | 434.84 | 443.53 | 1444.87 | 641455.62 | 443.95 2014-04-29 07:00:00 | 443.55 | 448.44 | 442.31 | 448.44 | 210.29 | 93902.93 | 446.54 2014-04-29 08:00:00 | 448.18 | 448.50 | 435.56 | 440.69 | 1099.03 | 485683.98 | 441.92 2014-04-29 09:00:00 | 440.69 | 445.35 | 440.02 | 441.83 | 268.53 | 118769.24 | 442.30 2014-04-29 10:00:00 | 441.50 | 452.02 | 440.89 | 447.30 | 833.58 | 374048.34 | 448.72 2014-04-29 11:00:00 | 447.30 | 454.47 | 446.04 | 451.39 | 548.07 | 247265.67 | 451.16 2014-04-29 12:00:00 | 451.00 | 454.00 | 446.39 | 449.00 | 216.54 | 97094.47 | 448.39 2014-04-29 13:00:00 | 448.97 | 452.92 | 447.11 | 449.35 | 270.18 | 121725.32 | 450.53 2014-04-29 14:00:00 | 449.35 | 453.21 | 448.51 | 450.00 | 276.52 | 124704.48 | 450.98 2014-04-29 15:00:00 | 449.76 | 450.22 | 447.70 | 448.00 | 279.78 | 125594.78 | 448.91 2014-04-29 16:00:00 | 449.80 | 451.96 | 448.05 | 451.39 | 217.54 | 97899.72 | 450.03 2014-04-29 17:00:00 | 451.36 | 451.39 | 445.00 | 446.00 | 311.22 | 139514.49 | 448.28 2014-04-29 18:00:00 | 447.77 | 449.94 | 446.01 | 448.17 | 210.81 | 94403.09 | 447.81 2014-04-29 19:00:00 | 448.20 | 448.92 | 435.00 | 439.86 | 3648.77 | 1606574.05 | 440.31 2014-04-29 20:00:00 | 439.86 | 443.22 | 436.00 | 440.25 | 809.84 | 357441.47 | 441.37 2014-04-29 21:00:00 | 440.25 | 449.99 | 440.25 | 447.32 | 1243.58 | 555775.20 | 446.92 2014-04-29 22:00:00 | 447.32 | 450.45 | 446.00 | 449.70 | 284.55 | 127900.73 | 449.49 2014-04-29 23:00:00 | 449.70 | 450.45 | 446.34 | 448.00 | 89.42 | 40051.63 | 447.91 2014-04-30 00:00:00 | 448.00 | 449.35 | 442.52 | 442.98 | 398.43 | 177502.26 | 445.50 2014-04-30 01:00:00 | 444.91 | 447.54 | 440.97 | 440.97 | 202.45 | 89571.88 | 442.45 2014-04-30 02:00:00 | 440.96 | 446.34 | 438.34 | 446.12 | 437.04 | 192936.29 | 441.46 2014-04-30 03:00:00 | 446.12 | 449.70 | 444.52 | 448.98 | 113.96 | 50942.75 | 447.02 2014-04-30 04:00:00 | 448.98 | 449.00 | 445.40 | 449.00 | 133.01 | 59435.08 | 446.86 2014-04-30 05:00:00 | 448.98 | 449.34 | 445.22 | 449.00 | 113.00 | 50658.88 | 448.31 2014-04-30 06:00:00 | 449.00 | 451.88 | 441.10 | 442.34 | 577.05 | 257650.15 | 446.50 2014-04-30 07:00:00 | 441.20 | 444.87 | 433.08 | 439.50 | 1687.10 | 736824.83 | 436.74 2014-04-30 08:00:00 | 438.07 | 441.49 | 433.84 | 441.49 | 395.94 | 173509.49 | 438.22 2014-04-30 09:00:00 | 441.44 | 444.87 | 437.04 | 444.87 | 606.84 | 268124.94 | 441.84 2014-04-30 10:00:00 | 444.32 | 446.08 | 437.79 | 444.99 | 687.94 | 304389.21 | 442.47 2014-04-30 11:00:00 | 443.30 | 445.70 | 441.16 | 444.00 | 225.98 | 100348.21 | 444.06 2014-04-30 12:00:00 | 444.00 | 445.88 | 440.00 | 445.88 | 398.52 | 176582.31 | 443.09 2014-04-30 13:00:00 | 445.88 | 448.97 | 442.80 | 446.60 | 307.58 | 137515.57 | 447.09 2014-04-30 14:00:00 | 446.63 | 449.00 | 444.77 | 446.00 | 240.99 | 107516.02 | 446.14 2014-04-30 15:00:00 | 446.00 | 449.00 | 443.79 | 446.07 | 513.73 | 229225.92 | 446.20 2014-04-30 16:00:00 | 446.07 | 449.04 | 444.00 | 446.46 | 565.49 | 251962.73 | 445.57 2014-04-30 17:00:00 | 448.17 | 448.72 | 446.10 | 448.00 | 195.74 | 87605.84 | 447.56 2014-04-30 18:00:00 | 446.45 | 451.00 | 446.10 | 450.98 | 913.99 | 411256.36 | 449.96 2014-04-30 19:00:00 | 450.98 | 450.98 | 444.63 | 447.56 | 151.21 | 67600.39 | 447.06 2014-04-30 20:00:00 | 445.23 | 449.00 | 445.23 | 449.00 | 78.18 | 35031.99 | 448.11 2014-04-30 21:00:00 | 448.81 | 450.00 | 445.54 | 449.00 | 311.99 | 140273.01 | 449.61 2014-04-30 22:00:00 | 449.99 | 450.60 | 448.07 | 448.30 | 125.29 | 56338.23 | 449.65 2014-04-30 23:00:00 | 449.80 | 453.99 | 444.79 | 448.85 | 1375.93 | 618941.54 | 449.84 2014-05-01 00:00:00 | 449.00 | 452.96 | 447.97 | 448.63 | 27.87 | 12570.89 | 451.08 2014-05-01 01:00:00 | 449.24 | 456.00 | 448.86 | 455.87 | 621.83 | 282743.78 | 454.69 2014-05-01 02:00:00 | 455.87 | 458.00 | 453.15 | 458.00 | 287.61 | 131298.75 | 456.52 2014-05-01 03:00:00 | 458.00 | 459.97 | 456.05 | 459.97 | 344.19 | 157941.46 | 458.88 2014-05-01 04:00:00 | 458.85 | 459.98 | 455.80 | 459.97 | 224.62 | 102816.78 | 457.74 2014-05-01 05:00:00 | 456.87 | 459.97 | 451.00 | 452.36 | 379.20 | 172350.06 | 454.50 2014-05-01 06:00:00 | 452.00 | 456.00 | 452.00 | 455.00 | 204.30 | 92967.40 | 455.05 2014-05-01 07:00:00 | 455.99 | 460.00 | 453.10 | 458.10 | 649.52 | 297338.80 | 457.78 2014-05-01 08:00:00 | 458.10 | 458.10 | 455.15 | 457.99 | 284.39 | 130094.89 | 457.46 2014-05-01 09:00:00 | 456.71 | 458.00 | 452.75 | 455.00 | 124.84 | 56677.50 | 454.00 2014-05-01 10:00:00 | 453.70 | 455.00 | 451.22 | 454.35 | 153.56 | 69620.67 | 453.37 2014-05-01 11:00:00 | 454.32 | 454.79 | 452.10 | 452.80 | 59.34 | 26874.36 | 452.90 2014-05-01 12:00:00 | 452.80 | 454.90 | 451.31 | 453.00 | 91.61 | 41476.40 | 452.74 2014-05-01 13:00:00 | 453.00 | 455.00 | 451.80 | 452.96 | 99.56 | 45177.74 | 453.79 2014-05-01 14:00:00 | 452.94 | 452.99 | 450.25 | 452.98 | 471.84 | 212818.90 | 451.04 2014-05-01 15:00:00 | 450.30 | 459.56 | 450.30 | 454.45 | 974.78 | 444897.98 | 456.41 2014-05-01 16:00:00 | 454.71 | 465.00 | 454.44 | 460.70 | 1951.28 | 900476.82 | 461.48 2014-05-01 17:00:00 | 460.71 | 465.88 | 459.94 | 460.21 | 1219.98 | 566218.98 | 464.12 2014-05-01 18:00:00 | 460.21 | 465.08 | 458.46 | 461.50 | 428.18 | 197720.38 | 461.77 2014-05-01 19:00:00 | 460.69 | 463.65 | 459.19 | 459.19 | 161.33 | 74387.70 | 461.09 2014-05-01 20:00:00 | 459.19 | 459.34 | 456.61 | 457.47 | 87.03 | 39846.82 | 457.87 2014-05-01 21:00:00 | 457.47 | 461.59 | 457.19 | 460.30 | 157.08 | 72164.54 | 459.42 2014-05-01 22:00:00 | 460.30 | 462.00 | 457.08 | 461.29 | 505.49 | 232054.43 | 459.07 2014-05-01 23:00:00 | 460.33 | 461.00 | 457.67 | 460.97 | 46.61 | 21432.55 | 459.87 2014-05-02 00:00:00 | 460.97 | 462.99 | 459.64 | 461.99 | 222.21 | 102652.36 | 461.95 2014-05-02 01:00:00 | 461.90 | 461.98 | 459.00 | 459.98 | 27.53 | 12662.93 | 459.94 2014-05-02 02:00:00 | 459.51 | 461.26 | 458.00 | 459.03 | 61.58 | 28276.94 | 459.15 2014-05-02 03:00:00 | 461.26 | 461.62 | 457.15 | 457.65 | 142.05 | 65114.79 | 458.39 2014-05-02 04:00:00 | 457.65 | 459.90 | 450.00 | 456.52 | 1418.08 | 643470.19 | 453.76 2014-05-02 05:00:00 | 456.22 | 456.52 | 450.07 | 450.07 | 82.75 | 37474.81 | 452.89 2014-05-02 06:00:00 | 451.53 | 453.80 | 450.00 | 451.03 | 174.76 | 78773.66 | 450.75 2014-05-02 07:00:00 | 450.12 | 453.00 | 444.64 | 448.98 | 735.56 | 329316.04 | 447.71 2014-05-02 08:00:00 | 448.97 | 452.08 | 446.13 | 448.10 | 863.77 | 388443.89 | 449.71 2014-05-02 09:00:00 | 448.10 | 452.00 | 445.04 | 452.00 | 850.04 | 382064.84 | 449.46 2014-05-02 10:00:00 | 452.00 | 452.08 | 451.00 | 451.78 | 37.71 | 17027.03 | 451.52 2014-05-02 11:00:00 | 451.78 | 451.79 | 446.86 | 446.86 | 151.11 | 67709.00 | 448.09 2014-05-02 12:00:00 | 447.00 | 450.00 | 444.57 | 449.00 | 462.36 | 206565.35 | 446.76 2014-05-02 13:00:00 | 449.00 | 449.95 | 445.50 | 445.50 | 119.82 | 53591.30 | 447.27 2014-05-02 14:00:00 | 445.50 | 449.00 | 444.51 | 448.20 | 159.28 | 71071.14 | 446.20 2014-05-02 15:00:00 | 446.53 | 448.99 | 445.19 | 448.99 | 172.22 | 76962.61 | 446.90 2014-05-02 16:00:00 | 448.24 | 453.65 | 446.65 | 450.01 | 606.45 | 273444.70 | 450.89 2014-05-02 17:00:00 | 450.42 | 452.82 | 448.00 | 448.89 | 159.18 | 71742.55 | 450.69 2014-05-02 18:00:00 | 448.89 | 451.99 | 447.51 | 450.79 | 97.22 | 43785.08 | 450.35 2014-05-02 19:00:00 | 450.89 | 454.88 | 447.66 | 452.17 | 493.45 | 223032.67 | 451.98 2014-05-02 20:00:00 | 452.07 | 452.99 | 449.93 | 451.64 | 56.89 | 25661.43 | 451.03 2014-05-02 21:00:00 | 449.94 | 453.11 | 448.01 | 449.82 | 53.75 | 24202.62 | 450.29 2014-05-02 22:00:00 | 450.00 | 454.62 | 447.03 | 451.00 | 613.90 | 277433.00 | 451.92 2014-05-02 23:00:00 | 450.00 | 455.78 | 448.93 | 454.50 | 508.20 | 230581.96 | 453.72 2014-05-03 00:00:00 | 452.00 | 454.50 | 450.25 | 452.80 | 47.76 | 21565.36 | 451.58 2014-05-03 01:00:00 | 452.63 | 453.00 | 448.30 | 449.00 | 174.22 | 78369.48 | 449.83 2014-05-03 02:00:00 | 449.00 | 450.00 | 447.18 | 448.90 | 199.56 | 89439.25 | 448.17 2014-05-03 03:00:00 | 448.90 | 449.77 | 447.01 | 447.01 | 170.68 | 76444.59 | 447.88 2014-05-03 04:00:00 | 447.28 | 451.98 | 447.01 | 447.78 | 201.12 | 90261.31 | 448.80 2014-05-03 05:00:00 | 447.15 | 450.98 | 446.64 | 450.98 | 247.56 | 110778.01 | 447.47 2014-05-03 06:00:00 | 450.98 | 450.98 | 446.15 | 447.80 | 102.18 | 45778.98 | 448.00 2014-05-03 07:00:00 | 446.48 | 448.00 | 442.07 | 443.76 | 716.69 | 318495.88 | 444.40 2014-05-03 08:00:00 | 443.76 | 444.44 | 438.01 | 442.76 | 870.43 | 383292.70 | 440.35 2014-05-03 09:00:00 | 440.88 | 442.97 | 439.83 | 440.46 | 131.42 | 57917.03 | 440.70 2014-05-03 10:00:00 | 440.46 | 445.55 | 440.08 | 444.56 | 316.34 | 140463.86 | 444.03 2014-05-03 11:00:00 | 444.56 | 445.49 | 441.31 | 442.85 | 128.78 | 57115.40 | 443.53 2014-05-03 12:00:00 | 442.53 | 442.85 | 440.10 | 442.20 | 136.44 | 60109.51 | 440.56 2014-05-03 13:00:00 | 440.50 | 442.00 | 438.00 | 441.77 | 383.83 | 168521.35 | 439.05 2014-05-03 14:00:00 | 441.77 | 441.77 | 438.13 | 441.48 | 97.01 | 42672.42 | 439.86 2014-05-03 15:00:00 | 441.08 | 441.75 | 438.90 | 440.00 | 49.15 | 21673.07 | 440.95 2014-05-03 16:00:00 | 440.99 | 441.68 | 431.91 | 435.88 | 1454.24 | 632892.95 | 435.20 2014-05-03 17:00:00 | 434.43 | 436.77 | 431.25 | 436.57 | 413.97 | 179815.26 | 434.37 2014-05-03 18:00:00 | 435.80 | 436.05 | 431.24 | 433.00 | 154.12 | 66751.02 | 433.12 2014-05-03 19:00:00 | 433.00 | 434.89 | 431.00 | 434.50 | 294.35 | 127219.95 | 432.20 2014-05-03 20:00:00 | 434.50 | 441.69 | 432.33 | 440.03 | 397.20 | 173850.59 | 437.69 2014-05-03 21:00:00 | 441.68 | 442.36 | 438.51 | 440.73 | 429.86 | 189810.75 | 441.56 2014-05-03 22:00:00 | 440.32 | 441.00 | 437.83 | 440.00 | 153.27 | 67219.27 | 438.56 2014-05-03 23:00:00 | 439.87 | 440.69 | 436.32 | 439.00 | 161.44 | 70628.45 | 437.49 2014-05-04 00:00:00 | 439.00 | 440.69 | 438.00 | 440.48 | 27.19 | 11949.92 | 439.49 2014-05-04 01:00:00 | 440.48 | 440.68 | 436.75 | 440.68 | 29.71 | 13049.54 | 439.26 2014-05-04 02:00:00 | 440.00 | 440.69 | 437.91 | 440.69 | 30.97 | 13623.92 | 439.91 2014-05-04 03:00:00 | 440.69 | 441.90 | 439.68 | 439.69 | 161.63 | 71254.87 | 440.86 2014-05-04 04:00:00 | 441.46 | 441.90 | 437.81 | 439.70 | 42.15 | 18529.65 | 439.65 2014-05-04 05:00:00 | 439.70 | 439.70 | 431.55 | 434.04 | 645.98 | 280497.50 | 434.22 2014-05-04 06:00:00 | 434.00 | 436.23 | 429.55 | 434.22 | 846.14 | 364847.83 | 431.19 2014-05-04 07:00:00 | 434.09 | 434.53 | 430.43 | 433.68 | 159.47 | 69074.89 | 433.17 2014-05-04 08:00:00 | 433.20 | 436.14 | 432.10 | 436.05 | 147.36 | 64002.21 | 434.32 2014-05-04 09:00:00 | 434.76 | 436.00 | 434.10 | 435.63 | 103.30 | 44946.36 | 435.10 2014-05-04 10:00:00 | 435.00 | 435.99 | 431.93 | 435.98 | 212.14 | 92383.87 | 435.49 2014-05-04 11:00:00 | 435.98 | 435.98 | 430.57 | 433.16 | 193.50 | 83644.45 | 432.26 2014-05-04 12:00:00 | 433.09 | 434.21 | 430.00 | 432.50 | 276.97 | 119488.47 | 431.41 2014-05-04 13:00:00 | 432.50 | 434.53 | 431.10 | 434.39 | 58.51 | 25339.62 | 433.05 2014-05-04 14:00:00 | 434.35 | 435.99 | 431.74 | 435.63 | 99.28 | 43189.76 | 435.02 2014-05-04 15:00:00 | 435.63 | 437.50 | 433.00 | 437.49 | 157.62 | 68774.70 | 436.34 2014-05-04 16:00:00 | 437.13 | 437.49 | 433.64 | 435.58 | 87.56 | 38162.12 | 435.85 2014-05-04 17:00:00 | 435.57 | 437.00 | 434.52 | 437.00 | 124.62 | 54361.10 | 436.22 2014-05-04 18:00:00 | 436.99 | 437.15 | 434.80 | 437.00 | 103.94 | 45356.47 | 436.37 2014-05-04 19:00:00 | 437.15 | 438.45 | 437.00 | 438.40 | 57.59 | 25211.49 | 437.75 2014-05-04 20:00:00 | 437.90 | 439.00 | 435.13 | 438.69 | 116.77 | 51188.94 | 438.38 2014-05-04 21:00:00 | 438.66 | 438.67 | 436.50 | 438.00 | 76.17 | 33370.48 | 438.12 2014-05-04 22:00:00 | 438.00 | 439.19 | 435.03 | 439.08 | 153.67 | 67288.54 | 437.87 2014-05-04 23:00:00 | 438.72 | 442.83 | 432.00 | 438.04 | 1242.18 | 545756.77 | 439.35 2014-05-05 00:00:00 | 435.88 | 441.49 | 435.88 | 438.98 | 33.52 | 14737.48 | 439.65 2014-05-05 01:00:00 | 438.04 | 445.00 | 437.36 | 437.37 | 912.77 | 403599.68 | 442.17 2014-05-05 02:00:00 | 437.37 | 441.93 | 431.02 | 438.90 | 1001.47 | 438019.68 | 437.38 2014-05-05 03:00:00 | 438.74 | 439.20 | 432.06 | 436.18 | 211.76 | 92271.48 | 435.73 2014-05-05 04:00:00 | 435.00 | 438.59 | 432.57 | 438.02 | 57.95 | 25210.86 | 435.01 2014-05-05 05:00:00 | 438.36 | 438.36 | 430.25 | 433.86 | 369.08 | 159502.14 | 432.17 2014-05-05 06:00:00 | 433.70 | 435.00 | 430.25 | 431.86 | 230.00 | 99501.43 | 432.62 2014-05-05 07:00:00 | 431.86 | 433.89 | 427.11 | 428.11 | 707.71 | 303639.45 | 429.05 2014-05-05 08:00:00 | 428.62 | 431.33 | 428.10 | 431.33 | 126.29 | 54282.80 | 429.84 2014-05-05 09:00:00 | 431.32 | 433.00 | 429.25 | 430.55 | 90.66 | 39117.27 | 431.45 2014-05-05 10:00:00 | 432.91 | 434.99 | 430.70 | 433.96 | 158.40 | 68644.30 | 433.36 2014-05-05 11:00:00 | 435.00 | 437.95 | 431.00 | 435.16 | 200.40 | 87154.84 | 434.91 2014-05-05 12:00:00 | 435.17 | 435.98 | 430.71 | 433.70 | 128.82 | 55757.64 | 432.83 2014-05-05 13:00:00 | 433.70 | 433.99 | 425.00 | 428.64 | 939.59 | 401356.42 | 427.16 2014-05-05 14:00:00 | 428.63 | 429.99 | 425.50 | 429.33 | 120.76 | 51731.74 | 428.38 2014-05-05 15:00:00 | 429.33 | 437.97 | 427.02 | 434.25 | 1058.98 | 459202.08 | 433.63 2014-05-05 16:00:00 | 432.35 | 436.25 | 430.44 | 432.00 | 153.16 | 66452.02 | 433.88 2014-05-05 17:00:00 | 432.00 | 432.50 | 427.01 | 431.97 | 385.80 | 165488.47 | 428.94 2014-05-05 18:00:00 | 431.96 | 433.58 | 427.83 | 431.67 | 206.49 | 89281.78 | 432.39 2014-05-05 19:00:00 | 431.50 | 432.40 | 427.22 | 427.22 | 210.33 | 90382.53 | 429.72 2014-05-05 20:00:00 | 429.84 | 434.00 | 426.50 | 433.98 | 321.76 | 139115.41 | 432.36 2014-05-05 21:00:00 | 431.95 | 433.99 | 431.76 | 431.80 | 116.43 | 50301.79 | 432.04 2014-05-05 22:00:00 | 431.80 | 434.89 | 430.84 | 433.65 | 287.51 | 124563.40 | 433.25 2014-05-05 23:00:00 | 432.87 | 433.00 | 431.27 | 433.00 | 158.45 | 68540.38 | 432.56 2014-05-06 00:00:00 | 431.64 | 432.80 | 427.69 | 430.98 | 265.12 | 114014.54 | 430.05 2014-05-06 01:00:00 | 430.98 | 430.98 | 422.16 | 424.84 | 779.36 | 331086.20 | 424.82 2014-05-06 02:00:00 | 424.84 | 427.17 | 421.10 | 422.64 | 606.38 | 257317.56 | 424.35 2014-05-06 03:00:00 | 422.00 | 426.85 | 421.01 | 423.10 | 466.72 | 197193.99 | 422.51 2014-05-06 04:00:00 | 422.20 | 426.36 | 420.27 | 425.49 | 600.57 | 254455.74 | 423.69 2014-05-06 05:00:00 | 425.33 | 425.96 | 421.00 | 423.98 | 274.19 | 115576.90 | 421.52 2014-05-06 06:00:00 | 423.97 | 434.00 | 422.01 | 433.40 | 1095.95 | 470220.95 | 429.05 2014-05-06 07:00:00 | 433.40 | 433.70 | 425.55 | 428.94 | 568.31 | 243654.34 | 428.73 2014-05-06 08:00:00 | 428.74 | 430.00 | 426.17 | 429.02 | 253.87 | 108768.95 | 428.44 2014-05-06 09:00:00 | 429.02 | 431.50 | 427.01 | 431.08 | 464.06 | 199534.22 | 429.97 2014-05-06 10:00:00 | 431.08 | 433.79 | 429.07 | 431.90 | 287.27 | 124190.06 | 432.31 2014-05-06 11:00:00 | 431.91 | 432.01 | 427.00 | 430.70 | 261.34 | 112287.66 | 429.66 2014-05-06 12:00:00 | 430.70 | 432.46 | 429.00 | 431.12 | 278.96 | 120438.48 | 431.74 2014-05-06 13:00:00 | 431.12 | 432.00 | 429.30 | 432.00 | 157.61 | 67872.08 | 430.63 2014-05-06 14:00:00 | 431.74 | 432.46 | 429.30 | 429.58 | 197.26 | 84970.52 | 430.76 2014-05-06 15:00:00 | 430.00 | 431.99 | 428.58 | 431.36 | 191.30 | 82252.32 | 429.98 2014-05-06 16:00:00 | 431.41 | 431.93 | 429.00 | 429.07 | 151.64 | 65294.55 | 430.58 2014-05-06 17:00:00 | 430.01 | 431.98 | 428.37 | 431.48 | 198.34 | 85495.49 | 431.06 2014-05-06 18:00:00 | 431.48 | 432.00 | 427.13 | 427.47 | 193.24 | 83100.78 | 430.03 2014-05-06 19:00:00 | 427.44 | 431.77 | 426.01 | 428.40 | 239.60 | 102593.20 | 428.19 2014-05-06 20:00:00 | 428.40 | 429.99 | 426.11 | 429.99 | 192.57 | 82510.10 | 428.46 2014-05-06 21:00:00 | 429.88 | 430.89 | 427.68 | 429.54 | 96.21 | 41381.84 | 430.14 2014-05-06 22:00:00 | 430.91 | 431.98 | 428.00 | 429.00 | 125.52 | 54041.10 | 430.52 2014-05-06 23:00:00 | 430.65 | 431.00 | 428.00 | 428.01 | 95.82 | 41079.42 | 428.72 2014-05-07 00:00:00 | 429.00 | 432.42 | 428.00 | 432.42 | 249.29 | 107557.48 | 431.45 2014-05-07 01:00:00 | 432.35 | 434.00 | 430.34 | 434.00 | 108.35 | 46850.43 | 432.39 2014-05-07 02:00:00 | 433.99 | 434.50 | 431.04 | 431.55 | 264.32 | 114445.50 | 432.99 2014-05-07 03:00:00 | 431.58 | 433.27 | 428.00 | 432.28 | 151.31 | 65003.16 | 429.59 2014-05-07 04:00:00 | 432.28 | 433.16 | 427.00 | 427.69 | 410.05 | 176125.88 | 429.52 2014-05-07 05:00:00 | 427.66 | 430.59 | 427.18 | 430.00 | 189.57 | 81199.86 | 428.35 2014-05-07 06:00:00 | 430.00 | 430.58 | 427.77 | 428.00 | 85.32 | 36599.02 | 428.95 2014-05-07 07:00:00 | 427.77 | 429.89 | 425.67 | 429.82 | 361.10 | 154283.48 | 427.26 2014-05-07 08:00:00 | 429.86 | 433.87 | 428.00 | 433.85 | 569.81 | 246038.74 | 431.79 2014-05-07 09:00:00 | 433.85 | 440.36 | 432.00 | 434.01 | 1332.22 | 582061.20 | 436.91 2014-05-07 10:00:00 | 434.03 | 443.00 | 431.35 | 439.29 | 898.65 | 393522.71 | 437.91 2014-05-07 11:00:00 | 439.29 | 445.22 | 438.43 | 439.60 | 704.25 | 311702.01 | 442.60 2014-05-07 12:00:00 | 439.60 | 441.32 | 437.13 | 439.30 | 240.70 | 105683.58 | 439.07 2014-05-07 13:00:00 | 439.17 | 442.00 | 438.00 | 441.00 | 629.23 | 276805.50 | 439.91 2014-05-07 14:00:00 | 441.00 | 443.93 | 440.00 | 440.14 | 234.42 | 103535.61 | 441.67 2014-05-07 15:00:00 | 441.50 | 444.89 | 440.51 | 444.00 | 449.32 | 199293.39 | 443.55 2014-05-07 16:00:00 | 443.30 | 452.00 | 442.00 | 451.40 | 2267.81 | 1012159.01 | 446.32 2014-05-07 17:00:00 | 451.40 | 451.44 | 446.12 | 448.08 | 749.71 | 337033.80 | 449.55 2014-05-07 18:00:00 | 447.48 | 449.50 | 443.66 | 446.80 | 997.19 | 444572.11 | 445.82 2014-05-07 19:00:00 | 446.81 | 449.48 | 444.89 | 448.97 | 172.50 | 77272.86 | 447.95 2014-05-07 20:00:00 | 448.97 | 449.49 | 444.90 | 448.40 | 336.78 | 150834.71 | 447.87 2014-05-07 21:00:00 | 446.34 | 449.49 | 445.00 | 448.16 | 408.57 | 182410.06 | 446.46 2014-05-07 22:00:00 | 447.06 | 449.96 | 438.00 | 444.17 | 1372.32 | 608770.80 | 443.61 2014-05-07 23:00:00 | 444.59 | 444.67 | 440.00 | 440.00 | 65.55 | 28951.56 | 441.67 2014-05-08 00:00:00 | 441.47 | 443.78 | 439.98 | 442.60 | 109.83 | 48366.34 | 440.37 2014-05-08 01:00:00 | 442.60 | 443.55 | 439.21 | 442.30 | 138.16 | 60836.94 | 440.33 2014-05-08 02:00:00 | 442.30 | 444.98 | 438.74 | 442.99 | 251.18 | 110557.20 | 440.15 2014-05-08 03:00:00 | 442.50 | 449.35 | 440.80 | 446.70 | 337.51 | 150692.63 | 446.48 2014-05-08 04:00:00 | 446.70 | 447.97 | 442.23 | 446.63 | 264.87 | 117804.96 | 444.77 2014-05-08 05:00:00 | 446.63 | 447.03 | 445.00 | 446.96 | 51.47 | 22954.17 | 445.98 2014-05-08 06:00:00 | 446.97 | 448.00 | 445.05 | 447.40 | 224.99 | 100579.16 | 447.03 2014-05-08 07:00:00 | 447.40 | 449.24 | 444.17 | 445.50 | 345.25 | 154325.27 | 447.00 2014-05-08 08:00:00 | 447.40 | 450.08 | 446.36 | 447.79 | 245.87 | 110381.91 | 448.94 2014-05-08 09:00:00 | 447.78 | 448.70 | 445.05 | 447.44 | 117.65 | 52639.61 | 447.44 2014-05-08 10:00:00 | 446.10 | 447.55 | 444.50 | 445.00 | 209.83 | 93452.79 | 445.38 2014-05-08 11:00:00 | 445.00 | 446.95 | 444.50 | 445.01 | 107.38 | 47816.47 | 445.31 2014-05-08 12:00:00 | 445.01 | 446.95 | 442.83 | 445.00 | 171.67 | 76408.90 | 445.09 2014-05-08 13:00:00 | 443.13 | 447.47 | 443.00 | 445.04 | 368.48 | 163876.69 | 444.74 2014-05-08 14:00:00 | 445.04 | 448.70 | 443.00 | 446.50 | 218.49 | 97566.38 | 446.54 2014-05-08 15:00:00 | 446.22 | 449.96 | 443.69 | 443.74 | 597.77 | 267294.63 | 447.15 2014-05-08 16:00:00 | 443.74 | 448.10 | 442.01 | 443.50 | 464.57 | 206213.87 | 443.88 2014-05-08 17:00:00 | 443.50 | 445.43 | 438.61 | 442.81 | 774.98 | 341121.44 | 440.17 2014-05-08 18:00:00 | 439.55 | 442.69 | 439.00 | 441.95 | 132.95 | 58545.80 | 440.37 2014-05-08 19:00:00 | 442.50 | 443.61 | 439.52 | 442.87 | 181.10 | 80077.00 | 442.16 2014-05-08 20:00:00 | 440.66 | 443.61 | 440.19 | 443.38 | 283.49 | 125358.15 | 442.19 2014-05-08 21:00:00 | 443.38 | 443.38 | 440.00 | 442.01 | 212.63 | 93751.92 | 440.91 2014-05-08 22:00:00 | 442.72 | 443.09 | 439.41 | 439.74 | 176.23 | 77657.41 | 440.65 2014-05-08 23:00:00 | 439.74 | 442.99 | 437.61 | 437.69 | 340.28 | 149534.57 | 439.44 2014-05-09 00:00:00 | 439.60 | 447.40 | 437.71 | 446.41 | 542.11 | 240602.87 | 443.83 2014-05-09 01:00:00 | 445.62 | 447.40 | 442.94 | 444.75 | 148.82 | 66291.97 | 445.45 2014-05-09 02:00:00 | 444.75 | 446.95 | 442.37 | 442.37 | 124.52 | 55286.42 | 444.01 2014-05-09 03:00:00 | 443.51 | 446.99 | 442.37 | 443.44 | 50.02 | 22254.30 | 444.93 2014-05-09 04:00:00 | 442.62 | 446.62 | 442.00 | 444.87 | 82.27 | 36571.71 | 444.52 2014-05-09 05:00:00 | 444.87 | 445.00 | 442.50 | 442.51 | 72.60 | 32213.64 | 443.70 2014-05-09 06:00:00 | 442.52 | 444.40 | 440.00 | 440.79 | 462.07 | 203765.25 | 440.98 2014-05-09 07:00:00 | 440.80 | 443.98 | 440.80 | 443.87 | 95.18 | 42211.27 | 443.50 2014-05-09 08:00:00 | 443.86 | 445.95 | 441.88 | 444.22 | 212.21 | 94237.30 | 444.07 2014-05-09 09:00:00 | 445.80 | 447.30 | 444.37 | 446.98 | 114.28 | 50987.27 | 446.17 2014-05-09 10:00:00 | 446.50 | 447.59 | 444.62 | 446.90 | 154.22 | 68911.32 | 446.82 2014-05-09 11:00:00 | 446.90 | 446.99 | 444.67 | 446.00 | 144.72 | 64554.05 | 446.07 2014-05-09 12:00:00 | 446.00 | 447.00 | 443.99 | 446.50 | 305.03 | 135993.73 | 445.83 2014-05-09 13:00:00 | 446.49 | 446.70 | 444.41 | 445.82 | 179.10 | 79906.23 | 446.15 2014-05-09 14:00:00 | 445.82 | 456.90 | 445.41 | 456.23 | 2183.31 | 985489.27 | 451.37 2014-05-09 15:00:00 | 456.23 | 457.08 | 451.50 | 452.02 | 659.98 | 300405.80 | 455.18 2014-05-09 16:00:00 | 453.89 | 453.89 | 451.50 | 453.49 | 225.92 | 102276.43 | 452.71 2014-05-09 17:00:00 | 453.48 | 455.50 | 450.61 | 452.22 | 568.03 | 256940.43 | 452.34 2014-05-09 18:00:00 | 452.22 | 455.46 | 448.77 | 448.96 | 1516.01 | 683563.36 | 450.90 2014-05-09 19:00:00 | 448.96 | 452.72 | 448.39 | 449.92 | 203.75 | 91592.92 | 449.53 2014-05-09 20:00:00 | 450.00 | 452.72 | 449.75 | 452.72 | 77.46 | 34979.12 | 451.59 2014-05-09 21:00:00 | 452.72 | 452.95 | 449.75 | 452.54 | 99.06 | 44732.82 | 451.56 2014-05-09 22:00:00 | 451.40 | 452.85 | 450.10 | 450.54 | 23.02 | 10393.30 | 451.50 2014-05-09 23:00:00 | 450.54 | 453.00 | 450.10 | 452.37 | 38.43 | 17330.59 | 451.01 2014-05-10 00:00:00 | 452.78 | 454.15 | 449.79 | 454.00 | 179.24 | 81188.87 | 452.97 2014-05-10 01:00:00 | 454.00 | 454.99 | 451.80 | 452.00 | 470.65 | 213543.68 | 453.72 2014-05-10 02:00:00 | 452.00 | 454.65 | 450.72 | 453.00 | 35.89 | 16258.77 | 453.07 2014-05-10 03:00:00 | 453.00 | 454.00 | 450.50 | 453.96 | 71.80 | 32455.71 | 452.04 2014-05-10 04:00:00 | 453.53 | 455.00 | 449.80 | 452.74 | 492.30 | 222583.61 | 452.13 2014-05-10 05:00:00 | 451.95 | 455.00 | 451.34 | 453.01 | 193.82 | 88124.06 | 454.68 2014-05-10 06:00:00 | 454.65 | 455.00 | 452.18 | 454.00 | 56.69 | 25687.05 | 453.12 2014-05-10 07:00:00 | 454.00 | 454.39 | 452.18 | 454.00 | 26.92 | 12188.20 | 452.75 2014-05-10 08:00:00 | 454.00 | 454.90 | 452.60 | 452.60 | 63.22 | 28697.88 | 453.96 2014-05-10 09:00:00 | 453.39 | 454.84 | 451.10 | 451.10 | 99.37 | 45005.29 | 452.92 2014-05-10 10:00:00 | 451.10 | 454.00 | 450.32 | 453.55 | 107.72 | 48649.11 | 451.61 2014-05-10 11:00:00 | 453.55 | 454.00 | 451.73 | 451.73 | 31.72 | 14359.41 | 452.67 2014-05-10 12:00:00 | 451.73 | 452.40 | 450.00 | 451.17 | 81.00 | 36471.88 | 450.29 2014-05-10 13:00:00 | 450.01 | 453.99 | 449.80 | 453.77 | 159.15 | 71834.09 | 451.36 2014-05-10 14:00:00 | 451.80 | 454.15 | 450.00 | 451.18 | 193.83 | 87639.94 | 452.15 2014-05-10 15:00:00 | 453.19 | 453.19 | 450.74 | 451.01 | 19.36 | 8751.31 | 452.06 2014-05-10 16:00:00 | 451.01 | 453.40 | 451.01 | 453.00 | 119.72 | 54201.18 | 452.73 2014-05-10 17:00:00 | 453.00 | 453.30 | 451.00 | 452.99 | 83.13 | 37602.19 | 452.35 2014-05-10 18:00:00 | 452.90 | 453.00 | 450.91 | 453.00 | 124.81 | 56453.57 | 452.32 2014-05-10 19:00:00 | 453.00 | 453.70 | 451.85 | 453.70 | 113.53 | 51417.43 | 452.91 2014-05-10 20:00:00 | 453.70 | 454.33 | 451.70 | 454.33 | 140.36 | 63610.00 | 453.21 2014-05-10 21:00:00 | 454.33 | 455.50 | 452.06 | 455.50 | 349.32 | 158873.25 | 454.81 2014-05-10 22:00:00 | 454.57 | 459.10 | 454.21 | 457.00 | 716.16 | 327635.38 | 457.49 2014-05-10 23:00:00 | 457.00 | 459.24 | 454.92 | 455.39 | 200.72 | 91703.92 | 456.88 2014-05-11 00:00:00 | 457.70 | 458.20 | 452.71 | 452.71 | 442.52 | 201061.99 | 454.35 2014-05-11 01:00:00 | 452.71 | 455.64 | 452.13 | 454.36 | 10.46 | 4733.98 | 452.79 2014-05-11 02:00:00 | 453.41 | 455.20 | 452.10 | 452.42 | 21.20 | 9620.62 | 453.75 2014-05-11 03:00:00 | 452.38 | 456.27 | 452.15 | 454.00 | 198.34 | 90114.69 | 454.35 2014-05-11 04:00:00 | 454.00 | 454.55 | 452.17 | 452.17 | 13.05 | 5921.64 | 453.77 2014-05-11 05:00:00 | 452.17 | 455.50 | 452.02 | 455.50 | 107.18 | 48542.17 | 452.88 2014-05-11 06:00:00 | 455.12 | 455.23 | 452.00 | 452.17 | 43.25 | 19585.69 | 452.84 2014-05-11 07:00:00 | 452.93 | 454.82 | 446.00 | 446.61 | 944.14 | 423888.71 | 448.97 2014-05-11 08:00:00 | 446.61 | 449.00 | 445.17 | 446.90 | 200.76 | 89635.47 | 446.48 2014-05-11 09:00:00 | 446.90 | 448.83 | 444.36 | 446.76 | 335.95 | 149637.18 | 445.42 2014-05-11 10:00:00 | 446.72 | 447.98 | 444.37 | 444.50 | 209.93 | 93476.58 | 445.28 2014-05-11 11:00:00 | 444.50 | 447.50 | 444.50 | 447.00 | 48.60 | 21676.34 | 446.06 2014-05-11 12:00:00 | 447.00 | 448.00 | 445.34 | 447.30 | 49.91 | 22325.58 | 447.31 2014-05-11 13:00:00 | 447.29 | 447.48 | 440.11 | 441.74 | 1095.45 | 484924.91 | 442.67 2014-05-11 14:00:00 | 441.79 | 443.99 | 440.30 | 443.59 | 295.06 | 130287.05 | 441.56 2014-05-11 15:00:00 | 443.57 | 444.89 | 436.33 | 439.48 | 974.17 | 428320.94 | 439.68 2014-05-11 16:00:00 | 439.16 | 439.82 | 429.60 | 433.42 | 2355.26 | 1020121.05 | 433.12 2014-05-11 17:00:00 | 433.42 | 435.99 | 432.51 | 435.00 | 254.20 | 110545.46 | 434.88 2014-05-11 18:00:00 | 433.76 | 439.24 | 433.33 | 436.59 | 397.25 | 173313.80 | 436.28 2014-05-11 19:00:00 | 436.59 | 439.15 | 436.12 | 438.45 | 97.54 | 42704.15 | 437.79 2014-05-11 20:00:00 | 438.12 | 438.45 | 434.51 | 437.48 | 173.90 | 75750.99 | 435.61 2014-05-11 21:00:00 | 436.95 | 438.76 | 434.00 | 438.51 | 141.57 | 61771.84 | 436.33 2014-05-11 22:00:00 | 438.50 | 439.34 | 436.46 | 439.34 | 246.31 | 108059.54 | 438.71 2014-05-11 23:00:00 | 437.91 | 440.68 | 437.26 | 440.00 | 207.68 | 91241.09 | 439.33 2014-05-12 00:00:00 | 437.67 | 440.68 | 436.46 | 440.68 | 159.46 | 69984.89 | 438.89 2014-05-12 01:00:00 | 440.47 | 440.96 | 436.46 | 440.00 | 311.42 | 136567.08 | 438.54 2014-05-12 02:00:00 | 439.35 | 440.00 | 436.45 | 436.45 | 163.71 | 71657.59 | 437.70 2014-05-12 03:00:00 | 436.45 | 438.50 | 434.34 | 436.90 | 187.17 | 81659.20 | 436.29 2014-05-12 04:00:00 | 435.81 | 436.84 | 431.56 | 436.00 | 298.18 | 129267.48 | 433.52 2014-05-12 05:00:00 | 435.90 | 440.66 | 433.03 | 440.66 | 342.66 | 149786.07 | 437.13 2014-05-12 06:00:00 | 439.57 | 441.42 | 436.24 | 438.50 | 97.58 | 42923.22 | 439.88 2014-05-12 07:00:00 | 437.05 | 439.90 | 434.30 | 436.04 | 174.82 | 76328.43 | 436.62 2014-05-12 08:00:00 | 437.77 | 441.23 | 435.03 | 438.06 | 215.79 | 94672.23 | 438.73 2014-05-12 09:00:00 | 439.00 | 440.28 | 437.63 | 439.00 | 61.76 | 27146.98 | 439.56 2014-05-12 10:00:00 | 440.19 | 440.19 | 437.25 | 439.31 | 97.91 | 42982.98 | 438.98 2014-05-12 11:00:00 | 438.19 | 440.09 | 437.52 | 439.00 | 83.54 | 36674.86 | 439.02 2014-05-12 12:00:00 | 439.00 | 439.99 | 437.60 | 439.00 | 77.68 | 34106.49 | 439.07 2014-05-12 13:00:00 | 437.61 | 440.99 | 437.61 | 440.99 | 139.92 | 61495.38 | 439.51 2014-05-12 14:00:00 | 438.41 | 441.45 | 437.79 | 441.38 | 228.87 | 100759.38 | 440.24 2014-05-12 15:00:00 | 441.27 | 443.00 | 441.27 | 442.98 | 295.06 | 130420.81 | 442.02 2014-05-12 16:00:00 | 442.98 | 443.60 | 440.11 | 442.87 | 434.23 | 192096.07 | 442.39 2014-05-12 17:00:00 | 442.85 | 443.60 | 440.11 | 441.95 | 204.91 | 90706.95 | 442.66 2014-05-12 18:00:00 | 442.99 | 443.00 | 441.00 | 442.00 | 112.98 | 49959.16 | 442.18 2014-05-12 19:00:00 | 442.00 | 443.00 | 439.80 | 441.51 | 187.41 | 82662.70 | 441.08 2014-05-12 20:00:00 | 441.51 | 443.00 | 439.80 | 442.05 | 183.50 | 80939.62 | 441.08 2014-05-12 21:00:00 | 441.70 | 442.64 | 439.80 | 442.64 | 145.51 | 64109.62 | 440.57 2014-05-12 22:00:00 | 442.45 | 443.77 | 441.00 | 441.00 | 356.23 | 157845.56 | 443.10 2014-05-12 23:00:00 | 442.70 | 442.75 | 440.29 | 442.50 | 22.14 | 9768.80 | 441.28 2014-05-13 00:00:00 | 442.48 | 442.75 | 437.68 | 438.94 | 254.79 | 112051.12 | 439.78 2014-05-13 01:00:00 | 438.91 | 442.00 | 437.62 | 440.48 | 70.38 | 30928.73 | 439.45 2014-05-13 02:00:00 | 439.70 | 441.82 | 438.78 | 440.00 | 68.86 | 30279.93 | 439.74 2014-05-13 03:00:00 | 440.00 | 441.69 | 437.70 | 439.39 | 142.18 | 62482.95 | 439.45 2014-05-13 04:00:00 | 439.39 | 442.74 | 438.80 | 440.01 | 175.33 | 77386.54 | 441.38 2014-05-13 05:00:00 | 441.00 | 441.00 | 438.00 | 439.99 | 126.25 | 55435.41 | 439.08 2014-05-13 06:00:00 | 439.99 | 441.00 | 438.02 | 439.75 | 196.16 | 86257.35 | 439.73 2014-05-13 07:00:00 | 439.76 | 440.98 | 438.31 | 438.31 | 53.65 | 23572.53 | 439.36 2014-05-13 08:00:00 | 439.70 | 440.40 | 438.00 | 440.00 | 169.79 | 74636.02 | 439.58 2014-05-13 09:00:00 | 440.00 | 441.97 | 438.00 | 441.69 | 236.90 | 104286.87 | 440.22 2014-05-13 10:00:00 | 441.31 | 441.94 | 438.38 | 441.00 | 89.01 | 39128.31 | 439.61 2014-05-13 11:00:00 | 440.93 | 440.93 | 430.61 | 433.00 | 1266.14 | 549374.02 | 433.90 2014-05-13 12:00:00 | 434.28 | 439.63 | 432.44 | 437.00 | 698.07 | 304380.43 | 436.03 2014-05-13 13:00:00 | 437.00 | 439.40 | 436.47 | 437.20 | 146.25 | 63971.41 | 437.40 2014-05-13 14:00:00 | 436.84 | 439.79 | 432.82 | 439.79 | 448.32 | 195861.01 | 436.88 2014-05-13 15:00:00 | 439.66 | 440.18 | 435.40 | 438.19 | 551.03 | 241428.16 | 438.14 2014-05-13 16:00:00 | 436.85 | 439.99 | 436.85 | 439.93 | 108.21 | 47486.10 | 438.82 2014-05-13 17:00:00 | 439.75 | 439.94 | 436.53 | 436.56 | 181.17 | 79481.77 | 438.71 2014-05-13 18:00:00 | 436.84 | 439.75 | 434.26 | 437.19 | 314.51 | 136963.70 | 435.48 2014-05-13 19:00:00 | 437.19 | 439.23 | 434.74 | 439.20 | 164.32 | 72006.14 | 438.20 2014-05-13 20:00:00 | 438.00 | 439.17 | 435.00 | 438.93 | 254.12 | 111038.54 | 436.96 2014-05-13 21:00:00 | 438.92 | 438.97 | 436.01 | 438.88 | 33.24 | 14544.61 | 437.56 2014-05-13 22:00:00 | 438.65 | 439.23 | 437.24 | 439.20 | 110.54 | 48475.72 | 438.55 2014-05-13 23:00:00 | 438.97 | 439.14 | 438.25 | 439.12 | 110.46 | 48458.85 | 438.71 2014-05-14 00:00:00 | 439.12 | 439.99 | 439.04 | 439.09 | 98.38 | 43247.66 | 439.60 2014-05-14 01:00:00 | 439.09 | 440.00 | 438.36 | 440.00 | 371.81 | 163527.48 | 439.82 2014-05-14 02:00:00 | 439.98 | 441.00 | 438.36 | 440.25 | 188.05 | 82786.47 | 440.23 2014-05-14 03:00:00 | 440.17 | 442.00 | 440.17 | 440.22 | 342.52 | 151209.94 | 441.47 2014-05-14 04:00:00 | 440.98 | 443.95 | 440.58 | 442.40 | 150.62 | 66649.44 | 442.50 2014-05-14 05:00:00 | 440.59 | 442.74 | 440.20 | 440.88 | 66.39 | 29316.29 | 441.58 2014-05-14 06:00:00 | 442.00 | 442.72 | 440.80 | 440.81 | 48.56 | 21438.10 | 441.50 2014-05-14 07:00:00 | 441.16 | 442.73 | 440.43 | 440.48 | 324.50 | 143329.43 | 441.69 2014-05-14 08:00:00 | 441.53 | 444.01 | 440.40 | 444.01 | 327.18 | 144857.11 | 442.74 2014-05-14 09:00:00 | 444.01 | 444.34 | 440.99 | 441.13 | 309.84 | 137345.88 | 443.28 2014-05-14 10:00:00 | 442.40 | 445.21 | 440.87 | 443.00 | 485.04 | 215527.39 | 444.35 2014-05-14 11:00:00 | 444.05 | 445.90 | 442.89 | 443.87 | 239.59 | 106560.61 | 444.77 2014-05-14 12:00:00 | 444.20 | 444.97 | 441.78 | 443.80 | 88.93 | 39427.69 | 443.36 2014-05-14 13:00:00 | 441.81 | 444.89 | 441.05 | 441.10 | 379.24 | 167955.81 | 442.87 2014-05-14 14:00:00 | 441.08 | 445.00 | 441.01 | 442.76 | 416.03 | 184766.81 | 444.11 2014-05-14 15:00:00 | 442.77 | 447.02 | 442.77 | 444.36 | 266.56 | 118807.38 | 445.71 2014-05-14 16:00:00 | 445.70 | 447.00 | 443.00 | 445.07 | 372.05 | 165647.42 | 445.23 2014-05-14 17:00:00 | 445.07 | 448.00 | 444.31 | 445.07 | 299.54 | 133607.21 | 446.04 2014-05-14 18:00:00 | 445.75 | 447.69 | 444.00 | 445.47 | 178.30 | 79555.80 | 446.20 2014-05-14 19:00:00 | 447.60 | 447.97 | 445.30 | 445.32 | 77.05 | 34425.21 | 446.76 2014-05-14 20:00:00 | 446.30 | 449.34 | 445.31 | 446.65 | 508.89 | 228098.80 | 448.23 2014-05-14 21:00:00 | 448.00 | 449.96 | 446.35 | 449.00 | 421.81 | 189234.06 | 448.62 2014-05-14 22:00:00 | 449.00 | 449.96 | 446.00 | 447.96 | 248.20 | 111256.47 | 448.25 2014-05-14 23:00:00 | 447.75 | 447.75 | 444.00 | 446.00 | 189.90 | 84521.86 | 445.08 2014-05-15 00:00:00 | 444.07 | 447.30 | 444.02 | 446.42 | 118.54 | 52871.90 | 446.04 2014-05-15 01:00:00 | 446.40 | 448.25 | 445.75 | 447.89 | 96.09 | 43010.63 | 447.62 2014-05-15 02:00:00 | 447.88 | 449.96 | 446.22 | 449.96 | 245.08 | 109956.18 | 448.66 2014-05-15 03:00:00 | 449.90 | 450.00 | 447.54 | 449.88 | 103.72 | 46608.05 | 449.36 2014-05-15 04:00:00 | 448.66 | 449.08 | 446.54 | 447.67 | 143.89 | 64364.81 | 447.31 2014-05-15 05:00:00 | 446.90 | 448.97 | 446.55 | 448.00 | 38.76 | 17375.56 | 448.32 2014-05-15 06:00:00 | 447.46 | 448.00 | 446.50 | 446.70 | 101.10 | 45164.08 | 446.72 2014-05-15 07:00:00 | 446.69 | 448.97 | 446.03 | 448.30 | 83.17 | 37286.80 | 448.30 2014-05-15 08:00:00 | 448.29 | 450.00 | 446.16 | 448.75 | 362.74 | 162956.06 | 449.24 2014-05-15 09:00:00 | 448.74 | 451.00 | 445.32 | 450.01 | 1146.49 | 514332.39 | 448.62 2014-05-15 10:00:00 | 450.00 | 452.67 | 448.00 | 452.52 | 745.99 | 336642.40 | 451.27 2014-05-15 11:00:00 | 452.51 | 452.51 | 450.00 | 451.47 | 204.28 | 92074.64 | 450.72 2014-05-15 12:00:00 | 451.46 | 451.49 | 449.01 | 449.22 | 148.79 | 67015.95 | 450.41 2014-05-15 13:00:00 | 449.22 | 451.24 | 449.00 | 451.00 | 158.43 | 71296.31 | 450.01 2014-05-15 14:00:00 | 449.12 | 452.00 | 449.00 | 450.99 | 401.38 | 180900.24 | 450.70 2014-05-15 15:00:00 | 450.63 | 451.98 | 449.00 | 449.35 | 239.69 | 107966.12 | 450.44 2014-05-15 16:00:00 | 449.71 | 450.00 | 448.15 | 449.69 | 268.27 | 120475.33 | 449.09 2014-05-15 17:00:00 | 449.01 | 449.88 | 448.15 | 448.33 | 72.69 | 32657.26 | 449.28 2014-05-15 18:00:00 | 449.40 | 449.40 | 447.50 | 448.11 | 111.84 | 50110.52 | 448.07 2014-05-15 19:00:00 | 448.32 | 448.47 | 446.20 | 448.39 | 119.77 | 53576.37 | 447.33 2014-05-15 20:00:00 | 447.11 | 448.39 | 446.14 | 447.31 | 173.27 | 77480.95 | 447.17 2014-05-15 21:00:00 | 446.16 | 448.36 | 445.74 | 448.29 | 137.24 | 61259.70 | 446.37 2014-05-15 22:00:00 | 447.46 | 448.97 | 445.27 | 448.48 | 244.82 | 109481.91 | 447.20 2014-05-15 23:00:00 | 448.16 | 448.50 | 445.89 | 446.00 | 30.46 | 13633.67 | 447.64 2014-05-16 00:00:00 | 446.27 | 448.45 | 445.27 | 447.36 | 162.92 | 72675.76 | 446.09 2014-05-16 01:00:00 | 447.36 | 447.66 | 445.05 | 445.13 | 88.88 | 39589.85 | 445.45 2014-05-16 02:00:00 | 445.05 | 446.56 | 445.00 | 445.00 | 65.20 | 29018.21 | 445.08 2014-05-16 03:00:00 | 445.00 | 446.50 | 445.00 | 446.50 | 24.98 | 11148.95 | 446.33 2014-05-16 04:00:00 | 446.50 | 447.67 | 445.01 | 446.20 | 46.48 | 20730.59 | 446.01 2014-05-16 05:00:00 | 445.51 | 447.80 | 444.50 | 447.80 | 190.14 | 84832.63 | 446.16 2014-05-16 06:00:00 | 447.73 | 448.40 | 447.00 | 447.10 | 87.05 | 38993.06 | 447.94 2014-05-16 07:00:00 | 447.09 | 447.80 | 445.56 | 445.83 | 112.27 | 50135.62 | 446.58 2014-05-16 08:00:00 | 446.30 | 448.49 | 445.59 | 446.10 | 128.67 | 57601.65 | 447.66 2014-05-16 09:00:00 | 446.10 | 448.49 | 446.02 | 448.12 | 100.29 | 44899.01 | 447.67 2014-05-16 10:00:00 | 448.32 | 449.70 | 446.23 | 448.07 | 253.03 | 113549.46 | 448.76 2014-05-16 11:00:00 | 448.07 | 450.00 | 447.06 | 449.80 | 241.40 | 108484.03 | 449.40 2014-05-16 12:00:00 | 449.51 | 449.99 | 446.87 | 447.08 | 194.93 | 87460.05 | 448.68 2014-05-16 13:00:00 | 448.45 | 451.53 | 447.04 | 451.53 | 451.63 | 203155.19 | 449.83 2014-05-16 14:00:00 | 451.53 | 452.41 | 448.41 | 451.50 | 443.66 | 200027.81 | 450.86 2014-05-16 15:00:00 | 451.50 | 451.50 | 448.64 | 449.50 | 95.87 | 43110.83 | 449.66 2014-05-16 16:00:00 | 449.50 | 449.50 | 448.30 | 449.50 | 55.28 | 24815.89 | 448.93 2014-05-16 17:00:00 | 449.50 | 450.68 | 449.02 | 449.52 | 155.83 | 70154.69 | 450.19 2014-05-16 18:00:00 | 450.44 | 451.50 | 449.51 | 450.99 | 185.97 | 83803.75 | 450.63 2014-05-16 19:00:00 | 449.55 | 451.90 | 449.00 | 451.64 | 119.89 | 53977.65 | 450.21 2014-05-16 20:00:00 | 450.00 | 451.90 | 448.36 | 450.17 | 100.95 | 45386.82 | 449.58 2014-05-16 21:00:00 | 449.06 | 450.97 | 447.02 | 449.71 | 127.00 | 56885.02 | 447.91 2014-05-16 22:00:00 | 449.71 | 450.96 | 447.84 | 449.49 | 95.73 | 42969.34 | 448.85 2014-05-16 23:00:00 | 449.49 | 450.01 | 447.00 | 447.31 | 139.03 | 62316.44 | 448.22 2014-05-17 00:00:00 | 447.55 | 448.57 | 446.99 | 448.57 | 62.06 | 27747.09 | 447.08 2014-05-17 01:00:00 | 448.57 | 451.48 | 445.01 | 447.32 | 776.32 | 346586.39 | 446.45 2014-05-17 02:00:00 | 447.31 | 449.25 | 447.31 | 449.21 | 27.21 | 12211.82 | 448.72 2014-05-17 03:00:00 | 449.21 | 449.22 | 447.34 | 447.89 | 11.23 | 5032.36 | 448.13 2014-05-17 04:00:00 | 449.17 | 449.66 | 447.55 | 449.65 | 11.51 | 5169.71 | 449.02 2014-05-17 05:00:00 | 449.65 | 449.67 | 447.54 | 447.54 | 42.99 | 19314.39 | 449.29 2014-05-17 06:00:00 | 448.07 | 448.07 | 447.25 | 447.25 | 32.79 | 14679.33 | 447.69 2014-05-17 07:00:00 | 447.25 | 447.96 | 445.70 | 447.96 | 48.56 | 21684.74 | 446.57 2014-05-17 08:00:00 | 447.19 | 449.58 | 445.71 | 448.91 | 153.97 | 68923.07 | 447.64 2014-05-17 09:00:00 | 448.84 | 449.57 | 447.52 | 449.00 | 61.86 | 27763.04 | 448.78 2014-05-17 10:00:00 | 447.64 | 449.67 | 447.64 | 449.00 | 41.66 | 18723.28 | 449.46 2014-05-17 11:00:00 | 447.78 | 450.00 | 447.78 | 449.73 | 46.02 | 20682.66 | 449.41 2014-05-17 12:00:00 | 449.73 | 450.00 | 448.10 | 450.00 | 144.98 | 65199.16 | 449.72 2014-05-17 13:00:00 | 449.99 | 450.50 | 448.18 | 450.00 | 68.73 | 30878.81 | 449.30 2014-05-17 14:00:00 | 449.75 | 451.40 | 448.18 | 451.00 | 194.09 | 87445.97 | 450.55 2014-05-17 15:00:00 | 449.48 | 451.40 | 447.80 | 451.00 | 116.17 | 52274.29 | 449.98 2014-05-17 16:00:00 | 451.00 | 451.00 | 448.63 | 449.00 | 19.08 | 8570.25 | 449.26 2014-05-17 17:00:00 | 449.00 | 451.40 | 448.71 | 450.39 | 52.68 | 23719.62 | 450.29 2014-05-17 18:00:00 | 450.10 | 451.42 | 448.36 | 449.66 | 82.49 | 37145.08 | 450.32 2014-05-17 19:00:00 | 449.66 | 450.89 | 448.36 | 450.89 | 14.00 | 6295.72 | 449.72 2014-05-17 20:00:00 | 449.07 | 451.43 | 448.49 | 449.90 | 129.44 | 58330.51 | 450.63 2014-05-17 21:00:00 | 449.90 | 451.16 | 447.97 | 450.68 | 46.49 | 20903.46 | 449.65 2014-05-17 22:00:00 | 450.68 | 451.40 | 448.66 | 451.39 | 57.63 | 25943.08 | 450.17 2014-05-17 23:00:00 | 451.30 | 451.30 | 448.66 | 449.06 | 53.13 | 23866.11 | 449.17 2014-05-18 00:00:00 | 449.07 | 449.59 | 448.21 | 449.46 | 30.19 | 13542.68 | 448.55 2014-05-18 01:00:00 | 449.45 | 449.60 | 447.90 | 449.58 | 50.92 | 22855.78 | 448.83 2014-05-18 02:00:00 | 449.58 | 451.41 | 448.02 | 451.41 | 146.31 | 65901.90 | 450.44 2014-05-18 03:00:00 | 451.41 | 451.41 | 448.00 | 450.50 | 78.05 | 35088.33 | 449.59 2014-05-18 04:00:00 | 450.18 | 451.42 | 448.28 | 450.87 | 93.34 | 41978.54 | 449.72 2014-05-18 05:00:00 | 449.08 | 450.87 | 447.87 | 447.96 | 20.56 | 9211.93 | 448.15 2014-05-18 06:00:00 | 447.96 | 447.98 | 447.52 | 447.55 | 25.04 | 11210.42 | 447.63 2014-05-18 07:00:00 | 447.56 | 447.87 | 447.52 | 447.85 | 72.01 | 32232.34 | 447.59 2014-05-18 08:00:00 | 447.85 | 449.00 | 447.66 | 448.50 | 50.60 | 22689.24 | 448.44 2014-05-18 09:00:00 | 448.49 | 449.00 | 447.69 | 448.50 | 38.04 | 17066.50 | 448.69 2014-05-18 10:00:00 | 447.68 | 448.86 | 447.67 | 448.81 | 13.62 | 6107.35 | 448.55 2014-05-18 11:00:00 | 448.55 | 448.94 | 447.52 | 448.59 | 120.44 | 53951.75 | 447.96 2014-05-18 12:00:00 | 448.58 | 448.58 | 447.52 | 448.23 | 63.28 | 28320.51 | 447.57 2014-05-18 13:00:00 | 448.23 | 448.23 | 447.52 | 448.23 | 60.25 | 26979.67 | 447.82 2014-05-18 14:00:00 | 448.23 | 450.46 | 447.31 | 449.23 | 202.51 | 90826.76 | 448.50 2014-05-18 15:00:00 | 449.95 | 451.43 | 445.10 | 447.17 | 783.15 | 350064.29 | 446.99 2014-05-18 16:00:00 | 446.69 | 448.20 | 445.98 | 446.73 | 83.88 | 37527.43 | 447.39 2014-05-18 17:00:00 | 446.73 | 447.73 | 445.98 | 447.19 | 34.17 | 15258.28 | 446.56 2014-05-18 18:00:00 | 447.19 | 447.19 | 445.20 | 445.40 | 60.36 | 26943.97 | 446.41 2014-05-18 19:00:00 | 445.40 | 446.54 | 444.52 | 445.99 | 246.93 | 109912.04 | 445.11 2014-05-18 20:00:00 | 445.97 | 446.99 | 444.60 | 445.98 | 45.46 | 20272.48 | 445.92 2014-05-18 21:00:00 | 445.98 | 446.99 | 445.00 | 446.28 | 76.96 | 34283.82 | 445.50 2014-05-18 22:00:00 | 445.43 | 446.99 | 445.01 | 446.35 | 92.62 | 41291.82 | 445.82 2014-05-18 23:00:00 | 445.43 | 446.91 | 445.43 | 446.91 | 10.07 | 4496.38 | 446.47 2014-05-19 00:00:00 | 446.91 | 446.99 | 441.44 | 444.99 | 762.48 | 338473.90 | 443.91 2014-05-19 01:00:00 | 445.70 | 446.00 | 444.92 | 445.96 | 34.75 | 15486.99 | 445.61 2014-05-19 02:00:00 | 445.93 | 446.99 | 444.61 | 446.98 | 166.24 | 74250.37 | 446.65 2014-05-19 03:00:00 | 446.75 | 448.20 | 446.68 | 447.90 | 147.39 | 65971.80 | 447.59 2014-05-19 04:00:00 | 448.16 | 448.16 | 444.67 | 445.59 | 72.53 | 32363.93 | 446.20 2014-05-19 05:00:00 | 447.77 | 448.20 | 445.75 | 447.48 | 66.37 | 29710.35 | 447.66 2014-05-19 06:00:00 | 447.46 | 448.20 | 445.30 | 446.49 | 75.58 | 33827.66 | 447.58 2014-05-19 07:00:00 | 446.49 | 447.89 | 445.33 | 446.43 | 41.73 | 18633.45 | 446.48 2014-05-19 08:00:00 | 446.43 | 447.40 | 445.30 | 447.00 | 173.70 | 77526.09 | 446.32 2014-05-19 09:00:00 | 446.99 | 447.00 | 444.81 | 446.04 | 61.42 | 27371.48 | 445.66 2014-05-19 10:00:00 | 446.04 | 446.04 | 443.60 | 444.11 | 111.25 | 49454.96 | 444.56 2014-05-19 11:00:00 | 444.92 | 445.00 | 443.60 | 444.94 | 43.52 | 19335.84 | 444.28 2014-05-19 12:00:00 | 444.62 | 447.20 | 443.60 | 447.20 | 182.88 | 81574.45 | 446.05 2014-05-19 13:00:00 | 447.20 | 448.20 | 446.31 | 448.20 | 213.84 | 95752.66 | 447.77 2014-05-19 14:00:00 | 448.20 | 449.00 | 442.18 | 447.03 | 861.33 | 383898.12 | 445.70 2014-05-19 15:00:00 | 447.03 | 448.00 | 444.29 | 448.00 | 232.94 | 104084.03 | 446.84 2014-05-19 16:00:00 | 448.00 | 448.47 | 445.50 | 445.50 | 147.96 | 66179.18 | 447.27 2014-05-19 17:00:00 | 445.77 | 447.70 | 445.50 | 446.71 | 151.39 | 67593.11 | 446.48 2014-05-19 18:00:00 | 446.71 | 449.44 | 444.33 | 449.25 | 507.56 | 227031.22 | 447.30 2014-05-19 19:00:00 | 449.25 | 449.39 | 446.76 | 447.78 | 69.81 | 31290.05 | 448.23 2014-05-19 20:00:00 | 447.49 | 450.00 | 447.06 | 449.99 | 214.57 | 96416.20 | 449.35 2014-05-19 21:00:00 | 447.80 | 449.99 | 446.87 | 447.08 | 207.42 | 92858.38 | 447.68 2014-05-19 22:00:00 | 447.08 | 447.72 | 446.24 | 447.17 | 147.78 | 66065.72 | 447.05 2014-05-19 23:00:00 | 447.14 | 448.47 | 447.14 | 448.34 | 29.04 | 13001.99 | 447.65 2014-05-20 00:00:00 | 448.34 | 448.36 | 447.49 | 448.32 | 49.05 | 21964.60 | 447.79 2014-05-20 01:00:00 | 447.53 | 449.00 | 447.14 | 447.86 | 57.43 | 25717.84 | 447.80 2014-05-20 02:00:00 | 447.86 | 454.90 | 447.59 | 451.83 | 1736.99 | 785677.44 | 452.32 2014-05-20 03:00:00 | 451.84 | 464.91 | 451.56 | 462.11 | 2474.24 | 1137643.00 | 459.79 2014-05-20 04:00:00 | 461.75 | 463.90 | 455.12 | 458.00 | 734.26 | 336193.92 | 457.87 2014-05-20 05:00:00 | 457.99 | 459.99 | 455.41 | 456.70 | 198.19 | 90663.42 | 457.45 2014-05-20 06:00:00 | 456.70 | 458.75 | 455.45 | 455.45 | 255.82 | 116886.20 | 456.91 2014-05-20 07:00:00 | 456.11 | 463.00 | 455.45 | 461.05 | 765.72 | 352070.56 | 459.79 2014-05-20 08:00:00 | 461.05 | 463.90 | 455.00 | 458.50 | 1602.49 | 735832.67 | 459.18 2014-05-20 09:00:00 | 458.00 | 458.00 | 454.38 | 456.99 | 270.63 | 123373.12 | 455.87 2014-05-20 10:00:00 | 456.99 | 458.00 | 455.01 | 457.50 | 204.76 | 93513.85 | 456.70 2014-05-20 11:00:00 | 455.43 | 459.59 | 455.20 | 459.21 | 164.84 | 75580.26 | 458.52 2014-05-20 12:00:00 | 458.85 | 460.00 | 456.00 | 459.89 | 267.85 | 122778.65 | 458.38 2014-05-20 13:00:00 | 459.87 | 459.99 | 457.49 | 457.49 | 325.54 | 149512.66 | 459.28 2014-05-20 14:00:00 | 457.91 | 473.00 | 457.00 | 472.00 | 3205.81 | 1494995.74 | 466.34 2014-05-20 15:00:00 | 470.00 | 482.99 | 469.69 | 480.72 | 3027.09 | 1444602.77 | 477.23 2014-05-20 16:00:00 | 481.00 | 500.00 | 478.00 | 492.00 | 4336.36 | 2122149.54 | 489.38 2014-05-20 17:00:00 | 492.09 | 500.00 | 486.05 | 489.51 | 2396.76 | 1181565.52 | 492.99 2014-05-20 18:00:00 | 489.89 | 495.61 | 483.87 | 494.80 | 1893.16 | 928660.43 | 490.54 2014-05-20 19:00:00 | 494.80 | 496.42 | 487.93 | 489.91 | 951.15 | 468966.77 | 493.05 2014-05-20 20:00:00 | 489.90 | 494.85 | 485.60 | 490.06 | 895.02 | 439139.19 | 490.65 2014-05-20 21:00:00 | 490.06 | 490.68 | 480.96 | 486.99 | 1447.92 | 701651.93 | 484.59 2014-05-20 22:00:00 | 486.99 | 491.15 | 484.53 | 490.32 | 507.05 | 247827.47 | 488.76 2014-05-20 23:00:00 | 490.00 | 491.35 | 486.90 | 489.00 | 441.94 | 216615.74 | 490.15 2014-05-21 00:00:00 | 489.00 | 497.88 | 487.11 | 496.93 | 843.79 | 416898.89 | 494.08 2014-05-21 01:00:00 | 496.90 | 499.10 | 493.52 | 493.52 | 770.52 | 383498.35 | 497.71 2014-05-21 02:00:00 | 494.48 | 497.37 | 492.25 | 493.64 | 178.93 | 88531.05 | 494.78 2014-05-21 03:00:00 | 492.25 | 496.21 | 490.92 | 495.41 | 116.86 | 57572.95 | 492.69 2014-05-21 04:00:00 | 495.00 | 499.00 | 493.73 | 497.85 | 404.96 | 201481.40 | 497.53 2014-05-21 05:00:00 | 497.85 | 497.85 | 491.91 | 492.25 | 215.09 | 106231.68 | 493.90 2014-05-21 06:00:00 | 493.65 | 493.65 | 490.30 | 491.25 | 155.37 | 76345.85 | 491.37 2014-05-21 07:00:00 | 492.29 | 498.97 | 491.26 | 496.12 | 557.93 | 277508.18 | 497.39 2014-05-21 08:00:00 | 497.00 | 498.57 | 496.02 | 496.02 | 235.19 | 117002.79 | 497.48 2014-05-21 09:00:00 | 498.04 | 498.04 | 492.89 | 495.90 | 329.61 | 163326.72 | 495.51 2014-05-21 10:00:00 | 495.85 | 497.00 | 492.30 | 496.74 | 223.31 | 110486.50 | 494.76 2014-05-21 11:00:00 | 496.70 | 497.25 | 494.22 | 495.55 | 266.41 | 132004.11 | 495.49 2014-05-21 12:00:00 | 495.57 | 495.68 | 491.50 | 494.41 | 274.44 | 135531.29 | 493.84 2014-05-21 13:00:00 | 493.00 | 495.00 | 492.00 | 492.85 | 353.38 | 174473.95 | 493.73 2014-05-21 14:00:00 | 492.85 | 495.68 | 491.31 | 491.83 | 335.60 | 165676.88 | 493.67 2014-05-21 15:00:00 | 491.83 | 494.00 | 491.68 | 493.18 | 153.85 | 75888.28 | 493.27 2014-05-21 16:00:00 | 493.18 | 495.69 | 492.58 | 495.12 | 305.91 | 151201.31 | 494.27 2014-05-21 17:00:00 | 495.10 | 495.95 | 493.43 | 493.88 | 247.99 | 122653.69 | 494.59 2014-05-21 18:00:00 | 493.88 | 496.40 | 493.50 | 496.25 | 415.10 | 205786.48 | 495.75 2014-05-21 19:00:00 | 496.07 | 496.25 | 495.00 | 496.23 | 122.84 | 60905.75 | 495.80 2014-05-21 20:00:00 | 496.13 | 496.14 | 493.13 | 493.59 | 197.12 | 97387.84 | 494.06 2014-05-21 21:00:00 | 493.59 | 494.38 | 493.10 | 494.37 | 144.05 | 71094.13 | 493.54 2014-05-21 22:00:00 | 494.37 | 494.40 | 493.05 | 493.05 | 170.08 | 83917.28 | 493.40 2014-05-21 23:00:00 | 493.05 | 494.00 | 492.74 | 493.98 | 93.57 | 46169.90 | 493.43 2014-05-22 00:00:00 | 493.98 | 494.00 | 493.31 | 493.56 | 45.53 | 22473.75 | 493.64 2014-05-22 01:00:00 | 493.32 | 493.50 | 492.65 | 492.95 | 149.20 | 73530.07 | 492.84 2014-05-22 02:00:00 | 492.96 | 497.65 | 492.65 | 495.54 | 542.27 | 268549.04 | 495.23 2014-05-22 03:00:00 | 495.54 | 496.08 | 493.57 | 495.70 | 155.56 | 76991.19 | 494.92 2014-05-22 04:00:00 | 495.70 | 496.01 | 492.80 | 494.87 | 152.95 | 75727.94 | 495.11 2014-05-22 05:00:00 | 492.81 | 497.32 | 492.65 | 497.32 | 191.33 | 94723.66 | 495.08 2014-05-22 06:00:00 | 496.49 | 517.00 | 495.94 | 513.75 | 3663.72 | 1863241.29 | 508.57 2014-05-22 07:00:00 | 513.75 | 521.81 | 507.65 | 521.81 | 1751.72 | 901224.78 | 514.48 2014-05-22 08:00:00 | 521.82 | 528.87 | 510.29 | 512.00 | 1961.36 | 1019674.09 | 519.88 2014-05-22 09:00:00 | 510.30 | 517.88 | 510.23 | 512.80 | 516.28 | 264957.23 | 513.20 2014-05-22 10:00:00 | 512.12 | 516.71 | 511.74 | 512.31 | 358.27 | 184035.17 | 513.68 2014-05-22 11:00:00 | 512.30 | 513.98 | 502.00 | 510.66 | 1235.46 | 627444.41 | 507.86 2014-05-22 12:00:00 | 510.65 | 513.00 | 510.29 | 512.50 | 350.20 | 179273.52 | 511.91 2014-05-22 13:00:00 | 512.14 | 523.85 | 512.09 | 519.90 | 1292.01 | 668418.38 | 517.35 2014-05-22 14:00:00 | 518.08 | 521.47 | 514.77 | 518.18 | 854.29 | 442326.33 | 517.77 2014-05-22 15:00:00 | 518.18 | 520.00 | 514.09 | 517.00 | 663.01 | 343474.14 | 518.06 2014-05-22 16:00:00 | 517.00 | 522.00 | 516.11 | 520.70 | 328.65 | 170999.91 | 520.31 2014-05-22 17:00:00 | 520.09 | 523.08 | 518.04 | 523.08 | 426.26 | 222259.73 | 521.41 2014-05-22 18:00:00 | 523.08 | 524.00 | 517.01 | 520.99 | 774.23 | 403360.83 | 520.98 2014-05-22 19:00:00 | 520.00 | 523.00 | 519.40 | 520.80 | 199.04 | 103868.09 | 521.86 2014-05-22 20:00:00 | 520.80 | 523.02 | 519.44 | 521.30 | 270.55 | 141094.70 | 521.52 2014-05-22 21:00:00 | 522.49 | 524.88 | 520.33 | 524.88 | 351.13 | 183729.77 | 523.25 2014-05-22 22:00:00 | 524.88 | 529.84 | 522.46 | 529.41 | 648.13 | 341719.88 | 527.24 2014-05-22 23:00:00 | 529.49 | 530.00 | 524.00 | 529.99 | 557.89 | 294540.36 | 527.96 2014-05-23 00:00:00 | 529.99 | 540.44 | 527.36 | 534.67 | 1607.37 | 861557.68 | 536.00 2014-05-23 01:00:00 | 534.67 | 541.89 | 530.32 | 531.20 | 1372.99 | 735566.47 | 535.74 2014-05-23 02:00:00 | 530.59 | 533.00 | 525.44 | 532.28 | 769.08 | 406879.99 | 529.04 2014-05-23 03:00:00 | 532.28 | 532.45 | 521.26 | 525.06 | 1038.20 | 545149.62 | 525.09 2014-05-23 04:00:00 | 525.00 | 526.41 | 523.51 | 525.30 | 152.00 | 79824.27 | 525.17 2014-05-23 05:00:00 | 525.00 | 533.00 | 523.72 | 533.00 | 767.46 | 405824.64 | 528.79 2014-05-23 06:00:00 | 533.00 | 533.00 | 530.11 | 532.10 | 252.49 | 134368.70 | 532.17 2014-05-23 07:00:00 | 532.09 | 532.29 | 525.09 | 530.05 | 753.73 | 398975.45 | 529.33 2014-05-23 08:00:00 | 530.05 | 531.99 | 528.51 | 531.60 | 273.31 | 144964.02 | 530.40 2014-05-23 09:00:00 | 531.00 | 536.00 | 528.13 | 535.99 | 587.30 | 313095.12 | 533.11 2014-05-23 10:00:00 | 535.99 | 538.43 | 531.61 | 535.48 | 467.10 | 250281.45 | 535.81 2014-05-23 11:00:00 | 535.48 | 538.33 | 533.01 | 538.33 | 188.65 | 101085.39 | 535.84 2014-05-23 12:00:00 | 538.33 | 540.32 | 535.84 | 540.30 | 627.53 | 338282.37 | 539.07 2014-05-23 13:00:00 | 540.30 | 547.10 | 531.10 | 536.96 | 2696.50 | 1457171.58 | 540.39 2014-05-23 14:00:00 | 536.90 | 538.59 | 527.70 | 531.48 | 1611.00 | 858265.29 | 532.75 2014-05-23 15:00:00 | 531.23 | 537.00 | 530.33 | 531.10 | 595.09 | 317924.39 | 534.24 2014-05-23 16:00:00 | 531.23 | 531.23 | 519.97 | 523.20 | 1416.96 | 741856.38 | 523.55 2014-05-23 17:00:00 | 521.48 | 530.19 | 521.12 | 524.11 | 784.16 | 412763.18 | 526.38 2014-05-23 18:00:00 | 524.11 | 533.88 | 521.50 | 530.63 | 1106.37 | 585031.88 | 528.78 2014-05-23 19:00:00 | 530.63 | 533.88 | 529.00 | 531.15 | 539.17 | 286460.96 | 531.30 2014-05-23 20:00:00 | 531.15 | 533.33 | 529.10 | 530.98 | 379.41 | 201208.99 | 530.33 2014-05-23 21:00:00 | 530.98 | 532.70 | 528.09 | 529.11 | 155.50 | 82365.14 | 529.67 2014-05-23 22:00:00 | 529.11 | 532.64 | 528.06 | 528.06 | 274.03 | 145108.38 | 529.54 2014-05-23 23:00:00 | 528.93 | 529.00 | 518.55 | 523.77 | 1204.15 | 628738.62 | 522.14 2014-05-24 00:00:00 | 523.75 | 528.62 | 520.87 | 524.34 | 568.41 | 298215.01 | 524.65 2014-05-24 01:00:00 | 524.17 | 525.31 | 517.69 | 519.00 | 824.11 | 429377.55 | 521.02 2014-05-24 02:00:00 | 518.99 | 522.09 | 516.07 | 516.40 | 441.42 | 229279.84 | 519.41 2014-05-24 03:00:00 | 518.65 | 518.65 | 515.40 | 515.86 | 308.31 | 159065.57 | 515.92 2014-05-24 04:00:00 | 515.85 | 520.83 | 515.50 | 520.83 | 241.57 | 125425.42 | 519.22 2014-05-24 05:00:00 | 520.83 | 524.00 | 520.83 | 523.99 | 111.39 | 58229.49 | 522.76 2014-05-24 06:00:00 | 523.99 | 527.93 | 523.07 | 525.97 | 286.54 | 150502.82 | 525.25 2014-05-24 07:00:00 | 525.62 | 527.31 | 521.45 | 523.62 | 113.96 | 59901.80 | 525.63 2014-05-24 08:00:00 | 525.00 | 526.50 | 523.70 | 525.90 | 78.63 | 41291.86 | 525.14 2014-05-24 09:00:00 | 525.14 | 525.57 | 520.02 | 523.21 | 114.65 | 59824.82 | 521.82 2014-05-24 10:00:00 | 522.83 | 524.00 | 519.00 | 519.00 | 124.19 | 64731.39 | 521.25 2014-05-24 11:00:00 | 519.00 | 520.00 | 516.07 | 518.95 | 146.26 | 75688.21 | 517.48 2014-05-24 12:00:00 | 518.94 | 521.90 | 517.00 | 521.89 | 225.72 | 117066.16 | 518.64 2014-05-24 13:00:00 | 520.57 | 524.00 | 520.11 | 522.52 | 163.67 | 85496.85 | 522.39 2014-05-24 14:00:00 | 524.00 | 524.77 | 519.35 | 521.88 | 138.07 | 72070.31 | 521.97 2014-05-24 15:00:00 | 521.88 | 521.88 | 519.25 | 521.36 | 51.54 | 26829.91 | 520.58 2014-05-24 16:00:00 | 521.36 | 523.29 | 517.55 | 521.52 | 528.22 | 274406.56 | 519.49 2014-05-24 17:00:00 | 523.25 | 523.53 | 521.52 | 523.00 | 47.56 | 24829.05 | 522.00 2014-05-24 18:00:00 | 523.00 | 525.00 | 519.44 | 523.50 | 157.70 | 82383.18 | 522.42 2014-05-24 19:00:00 | 523.25 | 525.33 | 522.02 | 525.22 | 163.01 | 85563.27 | 524.90 2014-05-24 20:00:00 | 525.22 | 527.46 | 524.10 | 527.45 | 118.48 | 62351.37 | 526.26 2014-05-24 21:00:00 | 527.34 | 527.45 | 525.00 | 525.62 | 106.49 | 55945.03 | 525.37 2014-05-24 22:00:00 | 525.62 | 529.06 | 524.85 | 527.70 | 324.37 | 171192.83 | 527.76 2014-05-24 23:00:00 | 527.11 | 528.50 | 524.50 | 528.44 | 144.26 | 75822.77 | 525.61 2014-05-25 00:00:00 | 528.44 | 532.66 | 527.09 | 528.24 | 265.40 | 140781.22 | 530.44 2014-05-25 01:00:00 | 528.40 | 533.18 | 528.22 | 533.10 | 117.96 | 62613.83 | 530.83 2014-05-25 02:00:00 | 533.18 | 534.40 | 530.00 | 534.20 | 400.85 | 213833.28 | 533.45 2014-05-25 03:00:00 | 534.20 | 539.03 | 533.00 | 537.55 | 710.84 | 380928.73 | 535.88 2014-05-25 04:00:00 | 537.92 | 554.00 | 535.15 | 554.00 | 1823.06 | 995073.62 | 545.83 2014-05-25 05:00:00 | 554.09 | 569.54 | 552.00 | 560.41 | 1709.37 | 957948.94 | 560.41 2014-05-25 06:00:00 | 561.03 | 569.50 | 556.50 | 560.51 | 894.01 | 503345.85 | 563.02 2014-05-25 07:00:00 | 562.00 | 578.38 | 560.52 | 573.60 | 3255.13 | 1863768.75 | 572.56 2014-05-25 08:00:00 | 574.00 | 578.50 | 569.00 | 574.90 | 1045.64 | 599968.01 | 573.78 2014-05-25 09:00:00 | 572.28 | 586.34 | 572.28 | 581.00 | 1326.55 | 770699.44 | 580.98 2014-05-25 10:00:00 | 580.20 | 584.95 | 560.00 | 562.00 | 2997.16 | 1706909.09 | 569.51 2014-05-25 11:00:00 | 562.01 | 573.28 | 562.00 | 573.20 | 883.88 | 502219.53 | 568.20 2014-05-25 12:00:00 | 573.19 | 573.99 | 566.00 | 567.00 | 433.12 | 245956.44 | 567.88 2014-05-25 13:00:00 | 566.18 | 570.00 | 564.07 | 565.88 | 401.14 | 227471.06 | 567.07 2014-05-25 14:00:00 | 568.01 | 576.66 | 565.52 | 574.73 | 386.96 | 221357.98 | 572.05 2014-05-25 15:00:00 | 575.66 | 578.00 | 562.18 | 567.43 | 869.82 | 496754.70 | 571.10 2014-05-25 16:00:00 | 567.64 | 574.90 | 564.51 | 572.46 | 254.72 | 145266.79 | 570.30 2014-05-25 17:00:00 | 571.53 | 577.38 | 569.84 | 575.17 | 331.28 | 190034.15 | 573.64 2014-05-25 18:00:00 | 574.49 | 577.74 | 574.49 | 574.99 | 275.37 | 158473.33 | 575.48 2014-05-25 19:00:00 | 574.66 | 575.00 | 568.82 | 573.79 | 309.05 | 176442.73 | 570.92 2014-05-25 20:00:00 | 573.79 | 575.95 | 571.10 | 572.14 | 142.71 | 81947.28 | 574.21 2014-05-25 21:00:00 | 574.90 | 574.95 | 569.82 | 570.94 | 393.63 | 224727.71 | 570.91 2014-05-25 22:00:00 | 569.82 | 572.00 | 565.58 | 572.00 | 277.48 | 157671.97 | 568.24 2014-05-25 23:00:00 | 571.68 | 574.96 | 569.44 | 573.90 | 277.46 | 158839.93 | 572.47 2014-05-26 00:00:00 | 573.50 | 574.60 | 566.11 | 566.11 | 517.30 | 294191.83 | 568.70 2014-05-26 01:00:00 | 566.11 | 584.99 | 565.58 | 583.50 | 1742.34 | 1005053.18 | 576.84 2014-05-26 02:00:00 | 583.48 | 591.00 | 580.23 | 582.39 | 1353.68 | 794100.88 | 586.62 2014-05-26 03:00:00 | 586.14 | 586.38 | 570.00 | 581.23 | 869.49 | 500551.31 | 575.69 2014-05-26 04:00:00 | 581.23 | 585.50 | 575.11 | 577.80 | 440.37 | 256100.10 | 581.56 2014-05-26 05:00:00 | 580.00 | 593.48 | 577.05 | 590.84 | 1398.79 | 822564.77 | 588.05 2014-05-26 06:00:00 | 590.83 | 592.60 | 587.35 | 589.00 | 222.92 | 131366.46 | 589.29 2014-05-26 07:00:00 | 589.00 | 592.00 | 585.02 | 591.20 | 237.35 | 139764.70 | 588.85 2014-05-26 08:00:00 | 591.20 | 592.00 | 582.52 | 588.22 | 380.31 | 223250.38 | 587.02 2014-05-26 09:00:00 | 588.21 | 588.43 | 577.41 | 582.91 | 402.93 | 234386.43 | 581.70 2014-05-26 10:00:00 | 582.91 | 584.27 | 580.05 | 583.56 | 234.41 | 136441.05 | 582.05 2014-05-26 11:00:00 | 583.58 | 585.85 | 577.18 | 581.84 | 497.91 | 289130.61 | 580.69 2014-05-26 12:00:00 | 580.41 | 582.95 | 578.00 | 581.77 | 302.72 | 175380.20 | 579.35 2014-05-26 13:00:00 | 580.11 | 582.94 | 579.12 | 581.90 | 549.15 | 319233.99 | 581.32 2014-05-26 14:00:00 | 581.90 | 587.00 | 581.32 | 586.55 | 358.81 | 209836.67 | 584.81 2014-05-26 15:00:00 | 586.65 | 586.99 | 580.85 | 585.10 | 337.78 | 197276.44 | 584.04 2014-05-26 16:00:00 | 583.67 | 585.68 | 579.40 | 584.99 | 234.09 | 136333.01 | 582.40 2014-05-26 17:00:00 | 584.59 | 584.59 | 580.99 | 583.00 | 104.99 | 61256.90 | 583.44 2014-05-26 18:00:00 | 583.00 | 587.10 | 580.08 | 584.50 | 412.11 | 241194.50 | 585.27 2014-05-26 19:00:00 | 584.50 | 586.99 | 581.22 | 582.54 | 121.66 | 70980.09 | 583.45 2014-05-26 20:00:00 | 582.54 | 585.32 | 579.95 | 581.00 | 501.07 | 291471.52 | 581.70 2014-05-26 21:00:00 | 581.00 | 582.99 | 580.00 | 581.93 | 212.63 | 123727.40 | 581.89 2014-05-26 22:00:00 | 581.93 | 582.73 | 580.11 | 581.00 | 12.55 | 7296.99 | 581.29 2014-05-26 23:00:00 | 581.00 | 584.88 | 581.00 | 581.88 | 188.35 | 109848.76 | 583.23 2014-05-27 00:00:00 | 581.87 | 587.33 | 580.69 | 587.32 | 266.68 | 155888.90 | 584.55 2014-05-27 01:00:00 | 587.33 | 587.50 | 582.08 | 586.90 | 172.97 | 101313.15 | 585.74 2014-05-27 02:00:00 | 584.48 | 586.89 | 582.72 | 585.99 | 235.38 | 137417.58 | 583.82 2014-05-27 03:00:00 | 585.99 | 586.50 | 582.90 | 586.45 | 242.03 | 141540.16 | 584.81 2014-05-27 04:00:00 | 583.57 | 595.00 | 582.20 | 594.02 | 1914.97 | 1128676.60 | 589.40 2014-05-27 05:00:00 | 592.25 | 594.99 | 579.71 | 584.83 | 1559.95 | 913071.38 | 585.32 2014-05-27 06:00:00 | 583.00 | 587.80 | 583.00 | 586.00 | 190.92 | 111813.43 | 585.65 2014-05-27 07:00:00 | 586.00 | 588.00 | 564.65 | 570.16 | 1990.55 | 1141225.16 | 573.32 2014-05-27 08:00:00 | 570.16 | 573.90 | 550.85 | 550.85 | 2101.77 | 1178970.61 | 560.94 2014-05-27 09:00:00 | 551.16 | 562.00 | 550.22 | 559.81 | 1445.63 | 804418.15 | 556.45 2014-05-27 10:00:00 | 559.76 | 569.69 | 556.50 | 568.00 | 833.56 | 470863.49 | 564.89 2014-05-27 11:00:00 | 566.55 | 566.55 | 558.97 | 563.94 | 559.92 | 314623.62 | 561.90 2014-05-27 12:00:00 | 562.00 | 569.00 | 562.00 | 566.78 | 226.65 | 128272.40 | 565.94 2014-05-27 13:00:00 | 566.78 | 567.99 | 559.00 | 563.20 | 771.08 | 433370.05 | 562.03 2014-05-27 14:00:00 | 562.89 | 567.27 | 558.00 | 563.87 | 618.05 | 347387.91 | 562.07 2014-05-27 15:00:00 | 563.87 | 569.88 | 563.45 | 568.08 | 337.86 | 191618.32 | 567.16 2014-05-27 16:00:00 | 568.05 | 575.16 | 567.58 | 573.96 | 1136.40 | 651341.25 | 573.16 2014-05-27 17:00:00 | 573.43 | 590.00 | 572.63 | 583.21 | 2935.63 | 1709170.87 | 582.22 2014-05-27 18:00:00 | 583.21 | 585.00 | 574.08 | 580.60 | 837.99 | 486067.67 | 580.04 2014-05-27 19:00:00 | 580.60 | 582.40 | 577.55 | 579.81 | 354.08 | 205357.67 | 579.97 2014-05-27 20:00:00 | 580.00 | 581.00 | 575.15 | 575.15 | 257.82 | 149142.18 | 578.49 2014-05-27 21:00:00 | 576.15 | 579.83 | 574.07 | 577.36 | 184.69 | 106442.19 | 576.34 2014-05-27 22:00:00 | 577.43 | 578.00 | 569.00 | 571.63 | 597.84 | 341808.66 | 571.74 2014-05-27 23:00:00 | 573.00 | 575.03 | 571.04 | 572.70 | 32.84 | 18839.65 | 573.65 2014-05-28 00:00:00 | 572.70 | 575.65 | 570.00 | 570.24 | 200.82 | 114887.63 | 572.08 2014-05-28 01:00:00 | 572.33 | 580.00 | 570.22 | 580.00 | 1015.65 | 587062.98 | 578.02 2014-05-28 02:00:00 | 579.50 | 581.00 | 576.65 | 579.99 | 321.64 | 186486.48 | 579.80 2014-05-28 03:00:00 | 579.90 | 581.00 | 575.21 | 578.04 | 186.09 | 107806.45 | 579.32 2014-05-28 04:00:00 | 575.65 | 579.25 | 574.16 | 579.01 | 128.10 | 73832.97 | 576.38 2014-05-28 05:00:00 | 579.01 | 582.26 | 575.24 | 582.26 | 165.55 | 96000.76 | 579.88 2014-05-28 06:00:00 | 578.83 | 582.24 | 576.56 | 578.03 | 137.38 | 79490.65 | 578.60 2014-05-28 07:00:00 | 576.74 | 579.80 | 574.11 | 579.01 | 138.98 | 80183.80 | 576.96 2014-05-28 08:00:00 | 575.00 | 579.65 | 571.00 | 576.86 | 257.52 | 147838.49 | 574.08 2014-05-28 09:00:00 | 576.86 | 577.36 | 571.00 | 574.44 | 209.46 | 120061.79 | 573.18 2014-05-28 10:00:00 | 573.00 | 574.88 | 570.24 | 571.90 | 172.98 | 98828.17 | 571.32 2014-05-28 11:00:00 | 570.56 | 575.34 | 569.00 | 575.25 | 448.13 | 256232.58 | 571.79 2014-05-28 12:00:00 | 575.25 | 579.30 | 566.38 | 568.00 | 1335.61 | 760533.84 | 569.43 2014-05-28 13:00:00 | 568.00 | 572.99 | 563.45 | 572.32 | 803.97 | 456623.96 | 567.96 2014-05-28 14:00:00 | 572.00 | 579.01 | 570.15 | 573.64 | 748.14 | 430256.48 | 575.10 2014-05-28 15:00:00 | 575.90 | 578.27 | 573.50 | 578.00 | 289.19 | 166697.15 | 576.42 2014-05-28 16:00:00 | 576.11 | 577.95 | 572.30 | 575.24 | 248.93 | 143160.32 | 575.11 2014-05-28 17:00:00 | 573.64 | 575.99 | 571.40 | 572.09 | 105.26 | 60399.15 | 573.79 2014-05-28 18:00:00 | 572.10 | 575.89 | 571.00 | 574.00 | 177.60 | 101852.60 | 573.48 2014-05-28 19:00:00 | 571.04 | 574.00 | 568.34 | 572.56 | 222.40 | 126865.86 | 570.43 2014-05-28 20:00:00 | 571.74 | 573.87 | 568.76 | 571.87 | 114.31 | 65258.56 | 570.90 2014-05-28 21:00:00 | 571.80 | 575.00 | 566.22 | 575.00 | 614.73 | 350991.88 | 570.97 2014-05-28 22:00:00 | 575.00 | 580.00 | 572.50 | 577.00 | 653.97 | 377456.49 | 577.17 2014-05-28 23:00:00 | 577.00 | 581.38 | 575.45 | 580.66 | 284.12 | 164421.70 | 578.71 2014-05-29 00:00:00 | 580.66 | 582.10 | 576.21 | 576.25 | 284.29 | 165007.14 | 580.42 2014-05-29 01:00:00 | 576.66 | 578.80 | 576.11 | 576.11 | 62.32 | 35946.97 | 576.81 2014-05-29 02:00:00 | 576.11 | 577.00 | 572.88 | 574.00 | 311.27 | 179082.11 | 575.33 2014-05-29 03:00:00 | 574.00 | 574.00 | 565.00 | 570.43 | 1162.69 | 661460.66 | 568.91 2014-05-29 04:00:00 | 570.30 | 570.95 | 565.00 | 566.93 | 78.66 | 44742.38 | 568.80 2014-05-29 05:00:00 | 569.27 | 571.82 | 566.93 | 570.05 | 145.91 | 83323.81 | 571.07 2014-05-29 06:00:00 | 571.82 | 572.08 | 566.21 | 567.53 | 726.62 | 413996.17 | 569.75 2014-05-29 07:00:00 | 568.92 | 574.58 | 566.32 | 566.49 | 409.53 | 233192.72 | 569.42 2014-05-29 08:00:00 | 567.00 | 570.50 | 565.35 | 570.50 | 146.47 | 83209.96 | 568.10 2014-05-29 09:00:00 | 570.50 | 571.80 | 565.58 | 565.95 | 206.86 | 117518.73 | 568.10 2014-05-29 10:00:00 | 565.95 | 567.88 | 560.25 | 564.25 | 795.86 | 447761.27 | 562.61 2014-05-29 11:00:00 | 560.40 | 566.36 | 560.05 | 566.36 | 449.97 | 254111.85 | 564.73 2014-05-29 12:00:00 | 566.36 | 570.00 | 564.22 | 569.00 | 482.29 | 274107.14 | 568.34 2014-05-29 13:00:00 | 569.26 | 572.50 | 566.16 | 571.70 | 559.08 | 318559.57 | 569.79 2014-05-29 14:00:00 | 571.00 | 572.39 | 569.15 | 571.99 | 202.97 | 116007.30 | 571.54 2014-05-29 15:00:00 | 571.99 | 573.00 | 566.99 | 567.77 | 470.41 | 267981.63 | 569.68 2014-05-29 16:00:00 | 567.00 | 568.00 | 567.00 | 567.37 | 57.34 | 32560.70 | 567.82 2014-05-29 17:00:00 | 568.00 | 569.81 | 565.71 | 568.82 | 162.92 | 92495.84 | 567.73 2014-05-29 18:00:00 | 568.80 | 569.00 | 565.57 | 568.29 | 731.41 | 415401.48 | 567.94 2014-05-29 19:00:00 | 566.81 | 569.00 | 566.81 | 567.50 | 133.18 | 75668.25 | 568.15 2014-05-29 20:00:00 | 567.50 | 569.00 | 567.02 | 568.96 | 71.91 | 40865.14 | 568.26 2014-05-29 21:00:00 | 568.96 | 571.49 | 567.03 | 571.49 | 152.48 | 86939.45 | 570.19 2014-05-29 22:00:00 | 571.49 | 572.70 | 570.52 | 572.59 | 66.69 | 38148.54 | 571.99 2014-05-29 23:00:00 | 570.53 | 573.00 | 568.91 | 572.37 | 239.16 | 136524.27 | 570.86 2014-05-30 00:00:00 | 572.37 | 575.20 | 569.00 | 575.13 | 666.33 | 382423.58 | 573.92 2014-05-30 01:00:00 | 575.13 | 576.10 | 572.34 | 575.94 | 170.27 | 97887.08 | 574.91 2014-05-30 02:00:00 | 575.94 | 576.11 | 574.01 | 574.50 | 118.37 | 68132.18 | 575.56 2014-05-30 03:00:00 | 574.50 | 576.11 | 574.01 | 574.60 | 76.62 | 44115.01 | 575.74 2014-05-30 04:00:00 | 574.60 | 576.10 | 572.00 | 573.00 | 504.57 | 288781.97 | 572.33 2014-05-30 05:00:00 | 572.99 | 573.89 | 570.40 | 572.69 | 63.36 | 36250.90 | 572.11 2014-05-30 06:00:00 | 572.60 | 572.60 | 568.56 | 571.83 | 127.94 | 72930.31 | 570.03 2014-05-30 07:00:00 | 571.83 | 573.83 | 568.57 | 568.57 | 105.42 | 60304.96 | 572.04 2014-05-30 08:00:00 | 568.70 | 573.30 | 568.60 | 571.00 | 38.88 | 22182.70 | 570.59 2014-05-30 09:00:00 | 569.50 | 594.61 | 569.50 | 590.00 | 3462.13 | 2020786.28 | 583.68 2014-05-30 10:00:00 | 590.00 | 597.77 | 589.20 | 597.75 | 1647.56 | 979929.21 | 594.77 2014-05-30 11:00:00 | 597.75 | 597.77 | 583.95 | 590.14 | 1107.76 | 652413.22 | 588.95 2014-05-30 12:00:00 | 592.79 | 617.00 | 590.02 | 610.00 | 4236.10 | 2560362.72 | 604.41 2014-05-30 13:00:00 | 609.14 | 616.98 | 606.34 | 613.00 | 778.25 | 475684.06 | 611.22 2014-05-30 14:00:00 | 612.73 | 617.00 | 607.00 | 609.99 | 1133.85 | 694863.27 | 612.83 2014-05-30 15:00:00 | 609.99 | 612.50 | 602.26 | 606.50 | 811.79 | 491715.03 | 605.71 2014-05-30 16:00:00 | 607.88 | 615.81 | 606.10 | 615.46 | 865.25 | 529135.07 | 611.54 2014-05-30 17:00:00 | 615.46 | 615.70 | 607.01 | 609.00 | 402.36 | 245757.93 | 610.79 2014-05-30 18:00:00 | 609.00 | 614.74 | 607.02 | 612.79 | 826.44 | 505077.39 | 611.15 2014-05-30 19:00:00 | 612.00 | 614.00 | 608.15 | 613.00 | 250.17 | 152950.92 | 611.40 2014-05-30 20:00:00 | 613.00 | 615.94 | 612.19 | 613.26 | 429.61 | 263605.08 | 613.59 2014-05-30 21:00:00 | 613.26 | 624.23 | 612.65 | 624.23 | 1778.99 | 1099085.80 | 617.82 2014-05-30 22:00:00 | 624.23 | 629.40 | 614.22 | 617.47 | 2469.30 | 1540239.14 | 623.75 2014-05-30 23:00:00 | 617.31 | 623.11 | 617.00 | 621.00 | 431.60 | 267451.27 | 619.67 2014-05-31 00:00:00 | 621.00 | 623.11 | 615.75 | 615.75 | 509.80 | 315338.31 | 618.56 2014-05-31 01:00:00 | 615.75 | 618.30 | 611.20 | 611.81 | 896.87 | 550311.33 | 613.59 2014-05-31 02:00:00 | 612.01 | 616.62 | 611.00 | 614.61 | 351.46 | 215303.33 | 612.60 2014-05-31 03:00:00 | 613.38 | 619.67 | 613.20 | 619.67 | 506.15 | 312516.92 | 617.44 2014-05-31 04:00:00 | 619.67 | 623.00 | 617.06 | 620.06 | 501.78 | 311512.93 | 620.81 2014-05-31 05:00:00 | 619.50 | 627.99 | 617.37 | 626.80 | 536.36 | 335039.55 | 624.65 2014-05-31 06:00:00 | 626.80 | 626.99 | 620.10 | 623.70 | 544.76 | 339967.15 | 624.07 2014-05-31 07:00:00 | 623.78 | 626.99 | 620.88 | 623.05 | 239.58 | 149615.46 | 624.50 2014-05-31 08:00:00 | 626.14 | 627.11 | 621.11 | 625.00 | 142.92 | 89202.76 | 624.14 2014-05-31 09:00:00 | 625.50 | 625.50 | 622.00 | 622.07 | 95.50 | 59499.33 | 623.05 2014-05-31 10:00:00 | 622.00 | 624.00 | 619.74 | 623.14 | 175.87 | 109262.76 | 621.26 2014-05-31 11:00:00 | 622.85 | 626.00 | 620.01 | 625.97 | 199.07 | 124060.98 | 623.20 2014-05-31 12:00:00 | 624.03 | 626.87 | 624.03 | 624.78 | 203.40 | 127310.07 | 625.90 2014-05-31 13:00:00 | 626.66 | 627.50 | 619.95 | 621.00 | 678.79 | 422727.20 | 622.77 2014-05-31 14:00:00 | 621.00 | 627.99 | 618.88 | 621.72 | 1151.10 | 716544.90 | 622.49 2014-05-31 15:00:00 | 621.96 | 622.00 | 620.41 | 622.00 | 291.91 | 181545.83 | 621.92 2014-05-31 16:00:00 | 622.00 | 625.00 | 620.41 | 621.99 | 466.90 | 290321.05 | 621.81 2014-05-31 17:00:00 | 621.99 | 622.00 | 620.10 | 620.90 | 313.92 | 195163.40 | 621.70 2014-05-31 18:00:00 | 621.01 | 626.00 | 620.11 | 621.17 | 658.43 | 409755.82 | 622.32 2014-05-31 19:00:00 | 621.97 | 622.00 | 621.01 | 622.00 | 107.09 | 66585.95 | 621.79 2014-05-31 20:00:00 | 621.01 | 622.00 | 621.01 | 622.00 | 327.33 | 203591.47 | 621.98 2014-05-31 21:00:00 | 622.00 | 625.88 | 621.00 | 624.78 | 361.37 | 224816.62 | 622.13 2014-05-31 22:00:00 | 624.78 | 627.56 | 624.78 | 627.56 | 188.31 | 117887.53 | 626.03 2014-05-31 23:00:00 | 627.56 | 628.50 | 625.00 | 627.80 | 248.04 | 155808.20 | 628.15 2014-06-01 00:00:00 | 627.80 | 628.30 | 622.10 | 626.13 | 237.16 | 148214.56 | 624.95 2014-06-01 01:00:00 | 626.13 | 632.38 | 626.00 | 632.38 | 909.55 | 573097.71 | 630.09 2014-06-01 02:00:00 | 631.48 | 639.93 | 629.52 | 638.87 | 1170.69 | 745895.97 | 637.14 2014-06-01 03:00:00 | 638.87 | 643.31 | 637.01 | 643.31 | 756.50 | 484665.44 | 640.67 2014-06-01 04:00:00 | 643.31 | 648.79 | 640.55 | 648.28 | 1355.66 | 875840.38 | 646.06 2014-06-01 05:00:00 | 643.90 | 648.29 | 643.90 | 646.30 | 264.40 | 171247.04 | 647.67 2014-06-01 06:00:00 | 646.37 | 648.50 | 646.30 | 648.00 | 315.33 | 204175.55 | 647.51 2014-06-01 07:00:00 | 648.00 | 648.93 | 641.53 | 641.53 | 488.99 | 315753.88 | 645.73 2014-06-01 08:00:00 | 641.78 | 647.00 | 640.80 | 643.39 | 428.99 | 275839.37 | 643.00 2014-06-01 09:00:00 | 646.32 | 646.32 | 641.51 | 645.00 | 294.29 | 189456.21 | 643.78 2014-06-01 10:00:00 | 645.99 | 648.90 | 644.75 | 645.59 | 305.97 | 197910.73 | 646.84 2014-06-01 11:00:00 | 646.00 | 646.00 | 642.20 | 643.60 | 475.23 | 306301.42 | 644.53 2014-06-01 12:00:00 | 645.85 | 645.96 | 643.00 | 643.17 | 132.37 | 85223.41 | 643.82 2014-06-01 13:00:00 | 645.16 | 648.88 | 643.30 | 647.88 | 432.35 | 279620.08 | 646.75 2014-06-01 14:00:00 | 647.88 | 659.91 | 647.21 | 656.00 | 1818.22 | 1187620.90 | 653.18 2014-06-01 15:00:00 | 656.00 | 659.00 | 654.00 | 657.51 | 351.17 | 230437.24 | 656.20 2014-06-01 16:00:00 | 658.99 | 665.00 | 657.51 | 665.00 | 1322.09 | 876370.94 | 662.87 2014-06-01 17:00:00 | 665.00 | 675.00 | 665.00 | 673.80 | 1508.05 | 1009902.45 | 669.68 2014-06-01 18:00:00 | 674.96 | 683.26 | 618.53 | 625.00 | 4950.72 | 3201133.05 | 646.60 2014-06-01 19:00:00 | 625.73 | 653.88 | 625.00 | 638.85 | 3442.62 | 2200324.15 | 639.14 2014-06-01 20:00:00 | 638.84 | 647.70 | 635.65 | 647.40 | 347.70 | 223724.45 | 643.45 2014-06-01 21:00:00 | 647.40 | 658.49 | 640.11 | 644.80 | 1607.05 | 1047298.22 | 651.69 2014-06-01 22:00:00 | 644.42 | 645.52 | 640.74 | 644.70 | 93.09 | 59866.09 | 643.07 2014-06-01 23:00:00 | 644.68 | 644.68 | 626.88 | 630.99 | 1141.81 | 722475.21 | 632.75 2014-06-02 00:00:00 | 630.99 | 636.15 | 627.84 | 635.00 | 265.39 | 167969.48 | 632.92 2014-06-02 01:00:00 | 635.00 | 646.71 | 632.23 | 640.79 | 532.80 | 341865.76 | 641.64 2014-06-02 02:00:00 | 644.00 | 645.98 | 633.49 | 638.22 | 379.99 | 242518.00 | 638.21 2014-06-02 03:00:00 | 636.30 | 643.31 | 635.38 | 640.90 | 165.89 | 105973.60 | 638.83 2014-06-02 04:00:00 | 640.88 | 641.99 | 634.96 | 637.21 | 35.55 | 22740.85 | 639.68 2014-06-02 05:00:00 | 640.69 | 640.79 | 621.28 | 623.51 | 1198.87 | 751858.07 | 627.14 2014-06-02 06:00:00 | 623.51 | 627.85 | 613.03 | 623.00 | 1339.24 | 830669.64 | 620.25 2014-06-02 07:00:00 | 623.00 | 627.83 | 622.50 | 625.10 | 236.44 | 147757.87 | 624.93 2014-06-02 08:00:00 | 625.10 | 631.80 | 623.41 | 631.35 | 415.66 | 261177.28 | 628.35 2014-06-02 09:00:00 | 631.80 | 635.00 | 629.20 | 635.00 | 753.40 | 476783.72 | 632.84 2014-06-02 10:00:00 | 635.00 | 639.98 | 629.82 | 631.59 | 697.25 | 443450.67 | 636.00 2014-06-02 11:00:00 | 631.34 | 635.35 | 627.00 | 628.23 | 249.92 | 157579.84 | 630.52 2014-06-02 12:00:00 | 628.87 | 631.86 | 624.29 | 626.81 | 537.56 | 337498.21 | 627.83 2014-06-02 13:00:00 | 629.24 | 636.88 | 621.71 | 630.16 | 1086.52 | 684647.44 | 630.13 2014-06-02 14:00:00 | 633.53 | 637.99 | 630.16 | 633.11 | 606.63 | 384959.32 | 634.58 2014-06-02 15:00:00 | 635.92 | 636.87 | 623.08 | 624.50 | 670.63 | 421705.70 | 628.82 2014-06-02 16:00:00 | 627.70 | 632.60 | 624.50 | 628.05 | 124.90 | 78559.26 | 628.97 2014-06-02 17:00:00 | 630.91 | 632.00 | 626.50 | 630.34 | 111.20 | 69959.34 | 629.13 2014-06-02 18:00:00 | 630.34 | 634.85 | 630.00 | 633.00 | 143.49 | 90727.03 | 632.30 2014-06-02 19:00:00 | 633.17 | 646.77 | 630.53 | 641.43 | 1298.44 | 832152.13 | 640.89 2014-06-02 20:00:00 | 642.49 | 669.88 | 641.43 | 655.00 | 3920.80 | 2584906.86 | 659.28 2014-06-02 21:00:00 | 655.00 | 673.83 | 654.70 | 670.11 | 1876.92 | 1246981.93 | 664.38 2014-06-02 22:00:00 | 671.87 | 678.00 | 665.02 | 673.69 | 1840.86 | 1235990.41 | 671.42 2014-06-02 23:00:00 | 670.46 | 673.69 | 656.00 | 661.22 | 1598.93 | 1060050.60 | 662.97 2014-06-03 00:00:00 | 662.00 | 668.11 | 661.22 | 663.00 | 368.85 | 245196.30 | 664.76 2014-06-03 01:00:00 | 665.65 | 666.31 | 656.99 | 661.00 | 507.27 | 334816.11 | 660.04 2014-06-03 02:00:00 | 661.00 | 663.62 | 659.16 | 662.97 | 227.25 | 150409.78 | 661.86 2014-06-03 03:00:00 | 662.97 | 663.70 | 660.35 | 663.00 | 130.25 | 86320.25 | 662.74 2014-06-03 04:00:00 | 663.00 | 676.76 | 661.60 | 673.65 | 1288.64 | 865749.09 | 671.83 2014-06-03 05:00:00 | 673.44 | 680.00 | 664.45 | 665.66 | 1421.59 | 957687.76 | 673.67 2014-06-03 06:00:00 | 665.66 | 668.89 | 659.51 | 665.05 | 635.78 | 421161.95 | 662.43 2014-06-03 07:00:00 | 664.79 | 668.65 | 662.05 | 664.48 | 446.21 | 296956.52 | 665.50 2014-06-03 08:00:00 | 665.65 | 668.44 | 664.47 | 666.50 | 308.72 | 205893.39 | 666.92 2014-06-03 09:00:00 | 667.98 | 667.98 | 659.61 | 659.70 | 547.93 | 363279.79 | 663.01 2014-06-03 10:00:00 | 660.97 | 661.98 | 649.61 | 656.18 | 1103.29 | 722463.80 | 654.83 2014-06-03 11:00:00 | 658.96 | 663.50 | 653.31 | 663.50 | 294.71 | 194132.79 | 658.73 2014-06-03 12:00:00 | 661.01 | 663.50 | 656.25 | 662.08 | 413.77 | 273264.55 | 660.42 2014-06-03 13:00:00 | 662.08 | 663.47 | 655.35 | 663.30 | 149.59 | 98904.98 | 661.16 2014-06-03 14:00:00 | 663.30 | 664.99 | 661.00 | 663.20 | 327.91 | 217655.16 | 663.77 2014-06-03 15:00:00 | 664.99 | 673.00 | 661.86 | 672.96 | 1238.66 | 828914.35 | 669.20 2014-06-03 16:00:00 | 672.86 | 673.00 | 668.54 | 670.00 | 589.41 | 395173.75 | 670.46 2014-06-03 17:00:00 | 670.17 | 680.99 | 668.40 | 671.00 | 1634.78 | 1105579.27 | 676.29 2014-06-03 18:00:00 | 669.05 | 675.34 | 669.05 | 674.97 | 142.61 | 95920.27 | 672.63 2014-06-03 19:00:00 | 674.97 | 676.85 | 665.10 | 666.10 | 738.76 | 494181.94 | 668.94 2014-06-03 20:00:00 | 666.10 | 674.16 | 666.09 | 670.01 | 550.57 | 369708.02 | 671.50 2014-06-03 21:00:00 | 670.00 | 670.00 | 667.10 | 668.71 | 188.89 | 126343.82 | 668.88 2014-06-03 22:00:00 | 668.71 | 672.42 | 667.89 | 670.00 | 211.26 | 141534.09 | 669.94 2014-06-03 23:00:00 | 672.42 | 673.87 | 668.80 | 670.14 | 106.12 | 71185.83 | 670.79 2014-06-04 00:00:00 | 668.90 | 673.61 | 660.69 | 663.99 | 790.50 | 526348.43 | 665.84 2014-06-04 01:00:00 | 663.99 | 666.72 | 633.88 | 640.18 | 4075.55 | 2635224.38 | 646.59 2014-06-04 02:00:00 | 639.89 | 640.18 | 621.86 | 628.07 | 3124.57 | 1968265.73 | 629.93 2014-06-04 03:00:00 | 628.07 | 638.00 | 624.93 | 635.80 | 1032.95 | 653121.67 | 632.28 2014-06-04 04:00:00 | 635.79 | 640.16 | 632.01 | 637.00 | 709.72 | 452361.33 | 637.38 2014-06-04 05:00:00 | 634.54 | 638.66 | 633.01 | 633.04 | 330.55 | 210160.21 | 635.80 2014-06-04 06:00:00 | 634.00 | 643.82 | 633.02 | 640.01 | 524.41 | 335492.91 | 639.75 2014-06-04 07:00:00 | 641.99 | 642.49 | 635.06 | 641.38 | 842.50 | 538281.80 | 638.91 2014-06-04 08:00:00 | 641.38 | 641.97 | 627.50 | 637.26 | 950.57 | 603319.03 | 634.69 2014-06-04 09:00:00 | 633.77 | 639.11 | 633.55 | 638.31 | 304.94 | 194124.91 | 636.60 2014-06-04 10:00:00 | 638.31 | 639.72 | 635.60 | 639.59 | 164.98 | 105197.02 | 637.64 2014-06-04 11:00:00 | 638.80 | 639.68 | 635.12 | 635.15 | 328.93 | 209850.62 | 637.98 2014-06-04 12:00:00 | 637.52 | 643.17 | 635.01 | 642.51 | 350.98 | 224319.26 | 639.13 2014-06-04 13:00:00 | 643.05 | 648.68 | 640.55 | 648.68 | 640.44 | 413425.27 | 645.53 2014-06-04 14:00:00 | 648.80 | 654.90 | 645.06 | 648.88 | 760.26 | 494987.36 | 651.08 2014-06-04 15:00:00 | 648.67 | 651.99 | 645.00 | 649.00 | 265.31 | 172089.67 | 648.63 2014-06-04 16:00:00 | 649.00 | 650.00 | 646.74 | 646.74 | 191.42 | 124153.87 | 648.59 2014-06-04 17:00:00 | 648.67 | 649.49 | 642.40 | 642.40 | 293.03 | 189223.66 | 645.75 2014-06-04 18:00:00 | 644.60 | 645.78 | 641.74 | 642.00 | 165.93 | 106599.42 | 642.45 2014-06-04 19:00:00 | 642.00 | 645.00 | 640.00 | 644.90 | 399.39 | 256560.62 | 642.38 2014-06-04 20:00:00 | 644.90 | 649.34 | 642.22 | 648.80 | 290.30 | 187583.57 | 646.17 2014-06-04 21:00:00 | 649.34 | 649.90 | 643.61 | 646.00 | 397.64 | 257649.33 | 647.94 2014-06-04 22:00:00 | 646.00 | 649.18 | 643.66 | 649.10 | 105.72 | 68389.14 | 646.90 2014-06-04 23:00:00 | 649.09 | 649.10 | 640.59 | 640.59 | 334.97 | 215769.70 | 644.15 2014-06-05 00:00:00 | 640.55 | 644.95 | 639.69 | 643.41 | 112.55 | 72255.57 | 642.00 2014-06-05 01:00:00 | 643.33 | 647.80 | 641.06 | 647.66 | 92.40 | 59621.47 | 645.24 2014-06-05 02:00:00 | 647.49 | 647.66 | 639.69 | 644.90 | 504.55 | 323896.84 | 641.95 2014-06-05 03:00:00 | 644.90 | 649.52 | 643.00 | 649.48 | 287.35 | 185909.53 | 646.99 2014-06-05 04:00:00 | 649.20 | 649.20 | 641.67 | 645.60 | 327.67 | 210958.02 | 643.82 2014-06-05 05:00:00 | 645.60 | 649.40 | 643.13 | 646.66 | 238.65 | 154281.30 | 646.48 2014-06-05 06:00:00 | 646.66 | 648.40 | 642.03 | 642.03 | 237.82 | 153245.59 | 644.36 2014-06-05 07:00:00 | 646.26 | 646.95 | 640.02 | 643.01 | 203.65 | 130890.01 | 642.73 2014-06-05 08:00:00 | 643.01 | 646.86 | 643.01 | 645.69 | 76.81 | 49539.10 | 644.92 2014-06-05 09:00:00 | 645.69 | 647.02 | 643.02 | 647.00 | 105.65 | 68203.56 | 645.56 2014-06-05 10:00:00 | 647.00 | 647.40 | 644.00 | 647.21 | 131.50 | 84835.64 | 645.14 2014-06-05 11:00:00 | 647.21 | 650.26 | 646.01 | 650.26 | 671.70 | 436096.83 | 649.24 2014-06-05 12:00:00 | 650.00 | 664.99 | 649.30 | 659.59 | 2247.21 | 1480797.83 | 658.95 2014-06-05 13:00:00 | 659.10 | 669.60 | 658.04 | 665.03 | 1821.33 | 1213354.83 | 666.19 2014-06-05 14:00:00 | 668.62 | 669.63 | 661.10 | 663.28 | 626.95 | 417450.54 | 665.84 2014-06-05 15:00:00 | 665.65 | 667.48 | 662.62 | 663.54 | 294.01 | 195453.21 | 664.78 2014-06-05 16:00:00 | 663.54 | 665.00 | 654.00 | 657.29 | 832.37 | 548025.70 | 658.39 2014-06-05 17:00:00 | 657.21 | 657.32 | 652.05 | 655.00 | 208.83 | 136625.95 | 654.23 2014-06-05 18:00:00 | 654.93 | 661.39 | 652.56 | 660.00 | 404.92 | 266291.65 | 657.64 2014-06-05 19:00:00 | 659.77 | 660.80 | 657.32 | 659.87 | 172.18 | 113567.58 | 659.60 2014-06-05 20:00:00 | 659.87 | 663.75 | 657.86 | 660.00 | 415.35 | 274436.85 | 660.73 2014-06-05 21:00:00 | 660.00 | 664.00 | 657.88 | 663.00 | 179.47 | 118985.91 | 662.97 2014-06-05 22:00:00 | 663.50 | 664.97 | 661.02 | 661.63 | 266.08 | 176524.68 | 663.43 2014-06-05 23:00:00 | 664.30 | 664.30 | 658.46 | 661.48 | 265.81 | 175682.31 | 660.94 2014-06-06 00:00:00 | 661.46 | 662.09 | 657.13 | 657.52 | 272.56 | 179416.33 | 658.28 2014-06-06 01:00:00 | 660.93 | 661.01 | 657.14 | 660.00 | 102.87 | 67796.33 | 659.06 2014-06-06 02:00:00 | 660.00 | 660.00 | 657.13 | 659.69 | 41.19 | 27126.80 | 658.55 2014-06-06 03:00:00 | 659.69 | 659.96 | 656.60 | 656.60 | 96.68 | 63698.05 | 658.87 2014-06-06 04:00:00 | 658.51 | 659.87 | 654.40 | 655.50 | 194.01 | 127238.95 | 655.82 2014-06-06 05:00:00 | 655.50 | 656.30 | 652.57 | 653.18 | 225.48 | 147396.61 | 653.71 2014-06-06 06:00:00 | 654.29 | 656.30 | 652.67 | 656.30 | 181.96 | 118932.34 | 653.61 2014-06-06 07:00:00 | 656.30 | 659.89 | 654.40 | 656.79 | 89.36 | 58873.44 | 658.83 2014-06-06 08:00:00 | 656.79 | 660.95 | 656.35 | 658.60 | 165.69 | 109317.27 | 659.77 2014-06-06 09:00:00 | 660.00 | 662.13 | 654.41 | 657.00 | 366.98 | 241689.68 | 658.58 2014-06-06 10:00:00 | 658.58 | 659.66 | 652.14 | 657.31 | 361.20 | 236424.61 | 654.56 2014-06-06 11:00:00 | 659.08 | 659.50 | 655.11 | 659.50 | 114.91 | 75685.43 | 658.62 2014-06-06 12:00:00 | 659.39 | 659.50 | 655.00 | 656.75 | 196.15 | 128932.12 | 657.31 2014-06-06 13:00:00 | 658.59 | 660.17 | 656.15 | 660.10 | 279.45 | 184239.29 | 659.28 2014-06-06 14:00:00 | 660.17 | 662.00 | 657.14 | 659.01 | 206.93 | 136671.72 | 660.49 2014-06-06 15:00:00 | 659.10 | 662.00 | 655.30 | 659.17 | 250.26 | 165143.53 | 659.88 2014-06-06 16:00:00 | 661.57 | 661.94 | 656.70 | 660.79 | 278.32 | 183367.18 | 658.83 2014-06-06 17:00:00 | 660.79 | 660.79 | 657.89 | 660.24 | 80.29 | 52931.07 | 659.26 2014-06-06 18:00:00 | 660.24 | 660.24 | 647.89 | 650.16 | 1361.35 | 887189.86 | 651.70 2014-06-06 19:00:00 | 650.16 | 654.00 | 647.86 | 652.09 | 386.30 | 251791.90 | 651.81 2014-06-06 20:00:00 | 653.87 | 655.00 | 650.00 | 651.10 | 327.02 | 213379.59 | 652.50 2014-06-06 21:00:00 | 652.72 | 654.95 | 651.75 | 654.66 | 146.74 | 95965.49 | 653.98 2014-06-06 22:00:00 | 654.60 | 654.66 | 647.21 | 651.65 | 545.13 | 354817.78 | 650.89 2014-06-06 23:00:00 | 652.12 | 652.76 | 647.16 | 647.16 | 181.36 | 117802.01 | 649.56 2014-06-07 00:00:00 | 647.16 | 651.00 | 647.13 | 648.01 | 220.09 | 142643.18 | 648.11 2014-06-07 01:00:00 | 650.00 | 650.00 | 635.88 | 638.01 | 1561.54 | 1002503.15 | 642.00 2014-06-07 02:00:00 | 638.01 | 649.36 | 638.01 | 648.20 | 869.86 | 560206.41 | 644.02 2014-06-07 03:00:00 | 648.62 | 652.00 | 643.35 | 652.00 | 315.59 | 204883.57 | 649.20 2014-06-07 04:00:00 | 652.01 | 655.00 | 652.01 | 652.21 | 644.25 | 421457.02 | 654.18 2014-06-07 05:00:00 | 654.00 | 654.00 | 652.20 | 653.14 | 8.15 | 5322.02 | 652.98 2014-06-07 06:00:00 | 653.22 | 653.35 | 648.87 | 648.99 | 120.88 | 78717.66 | 651.18 2014-06-07 07:00:00 | 648.99 | 654.50 | 648.99 | 650.85 | 382.79 | 249531.49 | 651.88 2014-06-07 08:00:00 | 650.85 | 653.39 | 649.29 | 651.90 | 178.85 | 116415.07 | 650.93 2014-06-07 09:00:00 | 651.90 | 651.90 | 649.00 | 650.22 | 105.65 | 68853.90 | 651.71 2014-06-07 10:00:00 | 651.51 | 651.90 | 649.22 | 651.02 | 55.38 | 36079.83 | 651.47 2014-06-07 11:00:00 | 651.90 | 655.14 | 651.02 | 655.14 | 405.85 | 265474.51 | 654.11 2014-06-07 12:00:00 | 655.14 | 656.84 | 652.39 | 656.15 | 159.68 | 104636.41 | 655.31 2014-06-07 13:00:00 | 652.43 | 656.80 | 652.07 | 653.23 | 135.50 | 88806.50 | 655.39 2014-06-07 14:00:00 | 655.62 | 655.63 | 651.64 | 654.40 | 62.44 | 40807.13 | 653.50 2014-06-07 15:00:00 | 654.74 | 655.87 | 651.12 | 654.99 | 63.50 | 41447.04 | 652.68 2014-06-07 16:00:00 | 654.99 | 654.99 | 651.16 | 654.87 | 29.27 | 19092.06 | 652.23 2014-06-07 17:00:00 | 652.57 | 654.88 | 652.01 | 652.57 | 14.60 | 9542.23 | 653.67 2014-06-07 18:00:00 | 653.87 | 654.97 | 652.01 | 654.97 | 37.48 | 24498.90 | 653.63 2014-06-07 19:00:00 | 654.95 | 656.80 | 653.11 | 656.00 | 114.01 | 74813.93 | 656.21 2014-06-07 20:00:00 | 656.00 | 656.77 | 653.50 | 654.00 | 34.39 | 22514.02 | 654.67 2014-06-07 21:00:00 | 655.97 | 656.00 | 653.71 | 656.00 | 67.22 | 44076.30 | 655.72 2014-06-07 22:00:00 | 656.11 | 657.00 | 654.28 | 657.00 | 41.23 | 27050.95 | 656.03 2014-06-07 23:00:00 | 656.76 | 657.13 | 654.28 | 657.13 | 121.09 | 79533.99 | 656.82 2014-06-08 00:00:00 | 657.13 | 657.16 | 655.20 | 657.13 | 103.62 | 68080.74 | 657.00 2014-06-08 01:00:00 | 657.14 | 661.11 | 657.13 | 658.01 | 299.42 | 197439.59 | 659.40 2014-06-08 02:00:00 | 658.01 | 660.31 | 654.27 | 656.00 | 202.10 | 132736.15 | 656.78 2014-06-08 03:00:00 | 654.86 | 656.00 | 654.27 | 656.00 | 52.10 | 34148.02 | 655.48 2014-06-08 04:00:00 | 656.00 | 657.08 | 654.27 | 655.90 | 13.93 | 9126.04 | 655.25 2014-06-08 05:00:00 | 655.80 | 655.80 | 652.00 | 652.66 | 246.06 | 160879.37 | 653.81 2014-06-08 06:00:00 | 653.86 | 656.89 | 652.65 | 656.89 | 37.10 | 24292.18 | 654.84 2014-06-08 07:00:00 | 656.89 | 656.89 | 652.03 | 656.00 | 19.33 | 12654.87 | 654.52 2014-06-08 08:00:00 | 656.00 | 660.00 | 654.23 | 655.06 | 296.34 | 195237.97 | 658.82 2014-06-08 09:00:00 | 656.00 | 658.99 | 653.31 | 654.19 | 64.12 | 41974.84 | 654.60 2014-06-08 10:00:00 | 656.77 | 658.39 | 654.19 | 655.23 | 128.36 | 84327.82 | 656.95 2014-06-08 11:00:00 | 655.21 | 657.70 | 654.53 | 656.56 | 18.90 | 12389.53 | 655.65 2014-06-08 12:00:00 | 657.00 | 657.65 | 654.44 | 654.44 | 82.45 | 53983.78 | 654.78 2014-06-08 13:00:00 | 654.66 | 658.43 | 654.44 | 655.39 | 163.93 | 107529.66 | 655.94 2014-06-08 14:00:00 | 657.99 | 658.40 | 654.46 | 656.78 | 83.45 | 54708.99 | 655.61 2014-06-08 15:00:00 | 656.78 | 656.78 | 653.00 | 655.90 | 120.88 | 79117.60 | 654.50 2014-06-08 16:00:00 | 655.90 | 656.20 | 653.01 | 654.00 | 30.05 | 19664.04 | 654.42 2014-06-08 17:00:00 | 654.00 | 654.00 | 651.90 | 653.02 | 126.76 | 82745.46 | 652.77 2014-06-08 18:00:00 | 651.90 | 654.00 | 651.70 | 654.00 | 88.98 | 58136.60 | 653.39 2014-06-08 19:00:00 | 654.00 | 655.00 | 652.02 | 652.57 | 63.70 | 41641.28 | 653.70 2014-06-08 20:00:00 | 655.01 | 655.28 | 652.50 | 655.28 | 19.68 | 12875.99 | 654.22 2014-06-08 21:00:00 | 653.00 | 656.19 | 652.56 | 654.80 | 89.81 | 58847.00 | 655.26 2014-06-08 22:00:00 | 656.18 | 658.37 | 654.25 | 654.36 | 116.56 | 76540.46 | 656.66 2014-06-08 23:00:00 | 657.36 | 659.00 | 654.37 | 658.00 | 133.22 | 87702.42 | 658.34 2014-06-09 00:00:00 | 658.00 | 659.00 | 656.00 | 658.50 | 107.20 | 70535.57 | 657.95 2014-06-09 01:00:00 | 658.50 | 658.80 | 653.00 | 656.75 | 267.25 | 175000.19 | 654.82 2014-06-09 02:00:00 | 656.75 | 657.42 | 653.14 | 654.00 | 37.61 | 24587.46 | 653.78 2014-06-09 03:00:00 | 656.15 | 656.86 | 653.14 | 653.69 | 20.70 | 13587.77 | 656.33 2014-06-09 04:00:00 | 655.05 | 657.99 | 653.16 | 657.99 | 124.29 | 81481.07 | 655.57 2014-06-09 05:00:00 | 657.98 | 657.98 | 639.93 | 644.40 | 1715.08 | 1106624.82 | 645.23 2014-06-09 06:00:00 | 644.40 | 647.61 | 643.23 | 647.47 | 208.79 | 134960.65 | 646.40 2014-06-09 07:00:00 | 647.47 | 647.61 | 645.10 | 645.11 | 142.75 | 92255.61 | 646.29 2014-06-09 08:00:00 | 646.82 | 647.60 | 640.00 | 646.66 | 523.65 | 335983.86 | 641.62 2014-06-09 09:00:00 | 646.66 | 647.12 | 644.30 | 646.95 | 80.10 | 51741.55 | 645.94 2014-06-09 10:00:00 | 646.95 | 647.88 | 645.20 | 647.79 | 142.39 | 92149.89 | 647.18 2014-06-09 11:00:00 | 646.15 | 649.25 | 646.01 | 648.40 | 245.21 | 158971.95 | 648.31 2014-06-09 12:00:00 | 649.00 | 649.50 | 645.30 | 648.15 | 191.10 | 123778.79 | 647.73 2014-06-09 13:00:00 | 648.93 | 652.97 | 648.15 | 652.59 | 385.85 | 250917.57 | 650.30 2014-06-09 14:00:00 | 650.22 | 652.99 | 650.00 | 651.00 | 213.16 | 138967.85 | 651.93 2014-06-09 15:00:00 | 651.00 | 652.98 | 650.00 | 652.00 | 355.52 | 231641.44 | 651.56 2014-06-09 16:00:00 | 652.00 | 652.99 | 650.00 | 650.18 | 203.42 | 132619.99 | 651.96 2014-06-09 17:00:00 | 650.21 | 652.99 | 648.03 | 650.96 | 317.50 | 206529.57 | 650.49 2014-06-09 18:00:00 | 650.95 | 651.88 | 648.00 | 649.80 | 108.09 | 70146.02 | 648.95 2014-06-09 19:00:00 | 649.88 | 652.90 | 647.82 | 650.12 | 335.89 | 218707.67 | 651.12 2014-06-09 20:00:00 | 652.07 | 652.07 | 643.04 | 646.76 | 343.34 | 221752.23 | 645.86 2014-06-09 21:00:00 | 646.68 | 648.41 | 641.01 | 646.00 | 380.85 | 244991.47 | 643.27 2014-06-09 22:00:00 | 646.00 | 646.87 | 642.08 | 646.61 | 232.68 | 149952.56 | 644.47 2014-06-09 23:00:00 | 646.62 | 648.86 | 643.90 | 648.83 | 115.85 | 74985.35 | 647.24 2014-06-10 00:00:00 | 648.83 | 648.88 | 645.65 | 648.67 | 58.62 | 37999.97 | 648.26 2014-06-10 01:00:00 | 648.67 | 648.88 | 645.64 | 648.88 | 160.54 | 103806.40 | 646.62 2014-06-10 02:00:00 | 648.87 | 648.88 | 642.45 | 644.00 | 136.09 | 87795.94 | 645.13 2014-06-10 03:00:00 | 645.00 | 647.99 | 642.75 | 647.99 | 43.79 | 28317.01 | 646.60 2014-06-10 04:00:00 | 647.99 | 649.70 | 644.46 | 646.28 | 95.14 | 61733.46 | 648.90 2014-06-10 05:00:00 | 648.67 | 649.44 | 644.98 | 648.70 | 110.38 | 71493.72 | 647.68 2014-06-10 06:00:00 | 645.98 | 654.70 | 644.71 | 654.70 | 777.83 | 506671.80 | 651.39 2014-06-10 07:00:00 | 654.70 | 657.41 | 650.76 | 656.79 | 544.85 | 356861.90 | 654.97 2014-06-10 08:00:00 | 656.79 | 656.99 | 650.70 | 652.98 | 246.76 | 161267.14 | 653.54 2014-06-10 09:00:00 | 651.00 | 654.50 | 649.71 | 653.49 | 291.30 | 189486.76 | 650.48 2014-06-10 10:00:00 | 653.48 | 653.48 | 646.19 | 652.64 | 589.51 | 382828.41 | 649.41 2014-06-10 11:00:00 | 652.10 | 652.65 | 647.27 | 650.00 | 611.09 | 396722.23 | 649.21 2014-06-10 12:00:00 | 649.99 | 650.00 | 646.53 | 647.03 | 423.49 | 274812.77 | 648.92 2014-06-10 13:00:00 | 647.03 | 653.23 | 646.87 | 652.00 | 332.05 | 215971.22 | 650.42 2014-06-10 14:00:00 | 651.44 | 654.00 | 648.20 | 651.33 | 164.20 | 107138.61 | 652.50 2014-06-10 15:00:00 | 653.11 | 654.13 | 649.06 | 651.03 | 119.50 | 77926.85 | 652.11 2014-06-10 16:00:00 | 653.43 | 653.50 | 650.50 | 650.52 | 216.55 | 141318.59 | 652.60 2014-06-10 17:00:00 | 650.55 | 652.99 | 647.51 | 650.00 | 179.79 | 116886.04 | 650.12 2014-06-10 18:00:00 | 650.00 | 651.39 | 646.86 | 650.50 | 178.65 | 115764.50 | 647.99 2014-06-10 19:00:00 | 650.50 | 651.00 | 646.08 | 647.81 | 143.97 | 93262.93 | 647.79 2014-06-10 20:00:00 | 649.90 | 651.10 | 643.00 | 644.00 | 296.64 | 191485.78 | 645.52 2014-06-10 21:00:00 | 644.00 | 648.00 | 642.77 | 645.60 | 85.34 | 55027.92 | 644.81 2014-06-10 22:00:00 | 647.52 | 649.49 | 645.60 | 646.50 | 83.29 | 53912.79 | 647.28 2014-06-10 23:00:00 | 648.04 | 648.70 | 646.50 | 648.55 | 20.23 | 13104.67 | 647.90 2014-06-11 00:00:00 | 648.55 | 648.55 | 646.50 | 648.49 | 16.98 | 11004.01 | 648.00 2014-06-11 01:00:00 | 648.49 | 649.99 | 646.50 | 649.98 | 228.49 | 148417.77 | 649.55 2014-06-11 02:00:00 | 649.85 | 652.39 | 648.50 | 651.01 | 289.54 | 188296.99 | 650.34 2014-06-11 03:00:00 | 651.99 | 651.99 | 636.41 | 639.46 | 1739.52 | 1116403.42 | 641.79 2014-06-11 04:00:00 | 639.94 | 643.41 | 637.00 | 637.02 | 179.16 | 114552.43 | 639.37 2014-06-11 05:00:00 | 639.52 | 640.73 | 637.03 | 637.60 | 128.76 | 82273.22 | 638.98 2014-06-11 06:00:00 | 639.35 | 644.50 | 637.60 | 643.80 | 93.75 | 60290.80 | 643.08 2014-06-11 07:00:00 | 644.50 | 645.00 | 642.70 | 643.50 | 57.78 | 37185.37 | 643.53 2014-06-11 08:00:00 | 643.50 | 643.97 | 641.50 | 642.65 | 51.68 | 33210.17 | 642.56 2014-06-11 09:00:00 | 643.96 | 644.50 | 640.12 | 642.60 | 105.96 | 68125.03 | 642.95 2014-06-11 10:00:00 | 642.82 | 643.45 | 638.51 | 638.51 | 134.98 | 86474.16 | 640.64 2014-06-11 11:00:00 | 640.35 | 642.30 | 627.12 | 632.12 | 1883.64 | 1190626.25 | 632.09 2014-06-11 12:00:00 | 631.01 | 635.48 | 627.13 | 634.54 | 356.43 | 225561.87 | 632.84 2014-06-11 13:00:00 | 634.54 | 640.60 | 633.00 | 640.60 | 482.09 | 307393.44 | 637.62 2014-06-11 14:00:00 | 640.39 | 645.00 | 639.00 | 641.50 | 398.09 | 255688.50 | 642.29 2014-06-11 15:00:00 | 643.60 | 643.60 | 637.10 | 638.00 | 217.26 | 139136.56 | 640.41 2014-06-11 16:00:00 | 638.50 | 643.00 | 636.61 | 640.84 | 176.66 | 113203.13 | 640.79 2014-06-11 17:00:00 | 641.77 | 642.99 | 633.00 | 635.00 | 411.95 | 263247.14 | 639.02 2014-06-11 18:00:00 | 635.00 | 640.79 | 634.01 | 635.15 | 237.31 | 151294.22 | 637.54 2014-06-11 19:00:00 | 635.15 | 638.88 | 634.03 | 635.85 | 108.08 | 68707.98 | 635.72 2014-06-11 20:00:00 | 636.25 | 636.30 | 632.62 | 632.89 | 134.58 | 85254.13 | 633.49 2014-06-11 21:00:00 | 632.89 | 632.89 | 615.00 | 621.94 | 1955.71 | 1216906.01 | 622.23 2014-06-11 22:00:00 | 621.94 | 626.71 | 618.00 | 622.05 | 740.15 | 461347.41 | 623.31 2014-06-11 23:00:00 | 622.05 | 626.39 | 620.50 | 620.50 | 301.05 | 187570.53 | 623.05 2014-06-12 00:00:00 | 623.81 | 626.70 | 619.39 | 625.87 | 322.16 | 200667.16 | 622.88 2014-06-12 01:00:00 | 624.91 | 626.70 | 621.51 | 625.75 | 73.04 | 45586.21 | 624.16 2014-06-12 02:00:00 | 626.69 | 630.36 | 616.58 | 628.40 | 1219.34 | 759753.32 | 623.09 2014-06-12 03:00:00 | 628.40 | 630.36 | 626.41 | 627.08 | 70.55 | 44313.75 | 628.10 2014-06-12 04:00:00 | 629.26 | 630.00 | 627.05 | 629.77 | 25.82 | 16228.50 | 628.52 2014-06-12 05:00:00 | 629.77 | 629.77 | 622.95 | 625.55 | 113.99 | 71464.66 | 626.95 2014-06-12 06:00:00 | 625.83 | 629.76 | 625.54 | 627.63 | 103.32 | 64805.61 | 627.26 2014-06-12 07:00:00 | 627.63 | 629.30 | 626.00 | 627.55 | 78.42 | 49238.10 | 627.85 2014-06-12 08:00:00 | 629.00 | 630.00 | 623.35 | 626.32 | 251.81 | 157789.51 | 626.62 2014-06-12 09:00:00 | 627.42 | 630.00 | 624.15 | 625.20 | 192.58 | 120764.62 | 627.10 2014-06-12 10:00:00 | 629.26 | 629.78 | 625.19 | 626.05 | 117.65 | 73920.43 | 628.32 2014-06-12 11:00:00 | 628.71 | 628.99 | 625.11 | 626.01 | 94.98 | 59528.09 | 626.76 2014-06-12 12:00:00 | 627.49 | 628.88 | 625.00 | 626.33 | 166.87 | 104682.96 | 627.34 2014-06-12 13:00:00 | 628.00 | 628.77 | 624.89 | 627.95 | 277.68 | 174017.75 | 626.67 2014-06-12 14:00:00 | 627.99 | 627.99 | 622.75 | 624.12 | 312.49 | 194960.82 | 623.90 2014-06-12 15:00:00 | 624.12 | 625.00 | 614.30 | 614.30 | 780.62 | 483575.90 | 619.48 2014-06-12 16:00:00 | 616.00 | 620.45 | 613.71 | 619.99 | 497.94 | 307437.34 | 617.42 2014-06-12 17:00:00 | 620.03 | 620.45 | 616.10 | 616.98 | 393.64 | 243431.91 | 618.41 2014-06-12 18:00:00 | 618.99 | 619.00 | 614.11 | 614.49 | 359.67 | 221587.19 | 616.09 2014-06-12 19:00:00 | 616.07 | 617.20 | 602.50 | 604.00 | 1933.52 | 1178117.50 | 609.31 2014-06-12 20:00:00 | 604.45 | 607.57 | 585.56 | 587.00 | 3764.01 | 2249382.28 | 597.60 2014-06-12 21:00:00 | 588.99 | 595.40 | 571.00 | 572.00 | 3246.54 | 1887950.25 | 581.53 2014-06-12 22:00:00 | 575.50 | 596.01 | 550.61 | 581.00 | 7447.54 | 4264098.68 | 572.55 2014-06-12 23:00:00 | 577.76 | 583.80 | 550.00 | 569.10 | 2978.33 | 1683731.98 | 565.33 2014-06-13 00:00:00 | 569.98 | 586.00 | 569.00 | 584.34 | 2105.29 | 1220383.66 | 579.67 2014-06-13 01:00:00 | 585.22 | 585.50 | 569.98 | 574.32 | 1381.79 | 797843.47 | 577.40 2014-06-13 02:00:00 | 574.32 | 577.08 | 563.00 | 577.00 | 834.27 | 476108.71 | 570.69 2014-06-13 03:00:00 | 577.00 | 579.00 | 572.33 | 579.00 | 176.72 | 101928.80 | 576.77 2014-06-13 04:00:00 | 579.00 | 588.48 | 578.99 | 586.49 | 575.66 | 335682.76 | 583.12 2014-06-13 05:00:00 | 588.00 | 594.98 | 586.86 | 591.70 | 650.60 | 385280.65 | 592.19 2014-06-13 06:00:00 | 591.70 | 594.63 | 590.00 | 592.50 | 272.91 | 161414.26 | 591.45 2014-06-13 07:00:00 | 594.13 | 602.00 | 591.08 | 599.63 | 863.55 | 516161.05 | 597.72 2014-06-13 08:00:00 | 599.63 | 606.62 | 597.13 | 601.18 | 795.35 | 479623.41 | 603.03 2014-06-13 09:00:00 | 600.72 | 609.53 | 595.20 | 609.53 | 829.38 | 501559.75 | 604.74 2014-06-13 10:00:00 | 609.53 | 610.99 | 602.01 | 602.85 | 435.77 | 264010.69 | 605.85 2014-06-13 11:00:00 | 604.93 | 611.98 | 601.13 | 611.77 | 653.70 | 396734.41 | 606.91 2014-06-13 12:00:00 | 611.54 | 611.99 | 594.66 | 601.30 | 733.42 | 441335.04 | 601.75 2014-06-13 13:00:00 | 602.46 | 603.93 | 596.00 | 598.75 | 422.63 | 253708.80 | 600.31 2014-06-13 14:00:00 | 599.05 | 604.67 | 597.00 | 597.00 | 779.56 | 468338.17 | 600.77 2014-06-13 15:00:00 | 597.00 | 599.00 | 577.00 | 580.00 | 2140.73 | 1253268.03 | 585.44 2014-06-13 16:00:00 | 579.72 | 588.39 | 575.00 | 575.17 | 1103.61 | 641133.47 | 580.94 2014-06-13 17:00:00 | 575.17 | 585.03 | 573.34 | 581.50 | 1444.25 | 833523.50 | 577.13 2014-06-13 18:00:00 | 584.93 | 585.00 | 579.30 | 580.00 | 581.64 | 337908.53 | 580.96 2014-06-13 19:00:00 | 580.00 | 581.84 | 571.19 | 578.12 | 868.83 | 500187.51 | 575.70 2014-06-13 20:00:00 | 578.12 | 583.00 | 577.72 | 581.64 | 270.92 | 157285.81 | 580.57 2014-06-13 21:00:00 | 582.62 | 590.00 | 580.27 | 588.07 | 507.04 | 297014.13 | 585.78 2014-06-13 22:00:00 | 588.07 | 588.89 | 583.35 | 587.33 | 80.79 | 47413.91 | 586.87 2014-06-13 23:00:00 | 587.33 | 592.00 | 585.33 | 592.00 | 162.21 | 95699.63 | 589.99 2014-06-14 00:00:00 | 592.00 | 593.53 | 587.06 | 589.99 | 225.41 | 133020.80 | 590.13 2014-06-14 01:00:00 | 589.99 | 590.50 | 586.05 | 589.97 | 188.36 | 110837.37 | 588.44 2014-06-14 02:00:00 | 589.95 | 589.95 | 586.02 | 589.00 | 57.44 | 33785.55 | 588.16 2014-06-14 03:00:00 | 589.00 | 589.00 | 573.80 | 578.87 | 1118.66 | 648744.96 | 579.93 2014-06-14 04:00:00 | 578.87 | 580.00 | 578.25 | 580.00 | 151.58 | 87828.18 | 579.43 2014-06-14 05:00:00 | 580.00 | 583.21 | 577.00 | 580.23 | 58.97 | 34193.89 | 579.89 2014-06-14 06:00:00 | 583.20 | 583.23 | 579.00 | 580.27 | 77.25 | 44868.99 | 580.85 2014-06-14 07:00:00 | 582.58 | 582.87 | 578.00 | 578.00 | 88.90 | 51465.74 | 578.94 2014-06-14 08:00:00 | 578.39 | 581.00 | 572.58 | 572.60 | 277.77 | 159977.29 | 575.93 2014-06-14 09:00:00 | 572.58 | 575.37 | 569.03 | 569.03 | 408.46 | 233012.89 | 570.47 2014-06-14 10:00:00 | 570.71 | 575.00 | 568.88 | 575.00 | 353.99 | 202665.24 | 572.52 2014-06-14 11:00:00 | 575.00 | 576.65 | 572.17 | 574.84 | 72.67 | 41773.24 | 574.80 2014-06-14 12:00:00 | 572.55 | 576.36 | 571.84 | 571.84 | 76.31 | 43678.24 | 572.41 2014-06-14 13:00:00 | 572.88 | 572.88 | 569.03 | 571.88 | 144.02 | 82065.78 | 569.82 2014-06-14 14:00:00 | 569.09 | 571.94 | 562.36 | 562.99 | 553.40 | 312870.35 | 565.36 2014-06-14 15:00:00 | 564.00 | 564.90 | 552.12 | 557.00 | 2702.80 | 1503763.68 | 556.37 2014-06-14 16:00:00 | 556.99 | 557.88 | 538.38 | 557.88 | 5472.87 | 2995811.53 | 547.39 2014-06-14 17:00:00 | 557.88 | 564.03 | 551.70 | 561.88 | 868.50 | 484566.09 | 557.93 2014-06-14 18:00:00 | 560.00 | 562.14 | 552.00 | 560.60 | 679.28 | 378970.41 | 557.90 2014-06-14 19:00:00 | 557.20 | 561.00 | 551.88 | 552.01 | 384.05 | 212880.06 | 554.30 2014-06-14 20:00:00 | 555.64 | 559.60 | 551.88 | 554.01 | 258.25 | 143368.77 | 555.14 2014-06-14 21:00:00 | 555.65 | 561.28 | 552.51 | 558.00 | 254.56 | 141924.56 | 557.52 2014-06-14 22:00:00 | 558.46 | 566.07 | 558.46 | 565.98 | 450.49 | 253851.98 | 563.50 2014-06-14 23:00:00 | 565.82 | 576.64 | 563.07 | 566.58 | 1643.99 | 936645.04 | 569.74 2014-06-15 00:00:00 | 566.58 | 570.24 | 565.16 | 566.38 | 234.93 | 133139.68 | 566.72 2014-06-15 01:00:00 | 565.16 | 568.57 | 560.16 | 567.62 | 393.92 | 222104.22 | 563.83 2014-06-15 02:00:00 | 567.67 | 568.57 | 563.01 | 565.73 | 74.34 | 42078.89 | 566.01 2014-06-15 03:00:00 | 568.56 | 569.64 | 565.96 | 568.00 | 65.52 | 37232.86 | 568.22 2014-06-15 04:00:00 | 569.00 | 570.16 | 568.00 | 570.16 | 225.81 | 128489.75 | 569.01 2014-06-15 05:00:00 | 570.16 | 570.16 | 568.00 | 568.00 | 23.00 | 13080.36 | 568.70 2014-06-15 06:00:00 | 568.12 | 569.53 | 563.00 | 563.00 | 74.39 | 42059.09 | 565.39 2014-06-15 07:00:00 | 564.07 | 565.59 | 560.17 | 560.17 | 189.22 | 106163.18 | 561.05 2014-06-15 08:00:00 | 560.50 | 560.50 | 556.49 | 557.00 | 284.35 | 158769.44 | 558.36 2014-06-15 09:00:00 | 558.45 | 563.80 | 557.02 | 559.88 | 132.73 | 74478.25 | 561.14 2014-06-15 10:00:00 | 563.14 | 563.14 | 553.00 | 553.00 | 315.31 | 175437.08 | 556.39 2014-06-15 11:00:00 | 552.95 | 566.14 | 552.11 | 563.17 | 583.29 | 326531.17 | 559.81 2014-06-15 12:00:00 | 564.63 | 566.67 | 560.51 | 562.61 | 130.99 | 73768.11 | 563.18 2014-06-15 13:00:00 | 562.61 | 562.66 | 553.18 | 557.80 | 181.14 | 100796.68 | 556.47 2014-06-15 14:00:00 | 560.14 | 561.00 | 553.30 | 560.00 | 152.80 | 85125.81 | 557.09 2014-06-15 15:00:00 | 561.00 | 561.00 | 555.01 | 557.98 | 136.35 | 76040.07 | 557.69 2014-06-15 16:00:00 | 559.61 | 561.00 | 555.30 | 560.00 | 166.26 | 92922.25 | 558.88 2014-06-15 17:00:00 | 560.00 | 561.00 | 554.67 | 559.00 | 135.46 | 75460.45 | 557.07 2014-06-15 18:00:00 | 559.00 | 575.00 | 555.39 | 567.00 | 1229.16 | 700922.84 | 570.25 2014-06-15 19:00:00 | 567.00 | 572.22 | 566.45 | 570.00 | 118.65 | 67603.36 | 569.78 2014-06-15 20:00:00 | 571.79 | 575.00 | 569.68 | 572.36 | 265.14 | 151876.44 | 572.82 2014-06-15 21:00:00 | 574.00 | 575.15 | 569.12 | 571.56 | 278.05 | 159420.52 | 573.36 2014-06-15 22:00:00 | 573.80 | 587.48 | 571.01 | 583.32 | 2586.25 | 1501636.22 | 580.62 2014-06-15 23:00:00 | 586.94 | 593.00 | 577.10 | 588.55 | 830.63 | 486969.43 | 586.26 2014-06-16 00:00:00 | 592.00 | 593.52 | 582.01 | 591.93 | 380.51 | 224191.17 | 589.19 2014-06-16 01:00:00 | 590.83 | 597.00 | 588.01 | 594.36 | 589.40 | 350438.06 | 594.57 2014-06-16 02:00:00 | 594.30 | 594.30 | 588.00 | 589.06 | 39.98 | 23602.10 | 590.32 2014-06-16 03:00:00 | 589.06 | 591.33 | 585.11 | 591.15 | 253.29 | 149154.55 | 588.86 2014-06-16 04:00:00 | 591.15 | 597.01 | 590.05 | 597.01 | 354.05 | 210753.52 | 595.26 2014-06-16 05:00:00 | 597.01 | 605.15 | 596.99 | 605.15 | 769.10 | 462168.45 | 600.92 2014-06-16 06:00:00 | 605.00 | 609.96 | 601.00 | 605.00 | 852.58 | 516604.85 | 605.93 2014-06-16 07:00:00 | 605.70 | 610.00 | 598.60 | 601.50 | 1459.28 | 883306.01 | 605.30 2014-06-16 08:00:00 | 601.50 | 605.48 | 600.00 | 602.42 | 396.26 | 238780.22 | 602.59 2014-06-16 09:00:00 | 603.96 | 607.31 | 600.00 | 601.02 | 567.94 | 342425.30 | 602.93 2014-06-16 10:00:00 | 603.87 | 605.59 | 600.16 | 605.59 | 468.02 | 282077.41 | 602.70 2014-06-16 11:00:00 | 605.75 | 605.99 | 601.25 | 604.98 | 176.03 | 106476.32 | 604.88 2014-06-16 12:00:00 | 604.98 | 607.82 | 603.14 | 605.00 | 616.31 | 373482.30 | 605.99 2014-06-16 13:00:00 | 605.00 | 605.14 | 592.73 | 593.80 | 982.96 | 589080.86 | 599.29 2014-06-16 14:00:00 | 593.29 | 596.00 | 588.11 | 591.23 | 576.64 | 341028.87 | 591.41 2014-06-16 15:00:00 | 591.23 | 594.97 | 587.21 | 593.50 | 444.41 | 263519.99 | 592.97 2014-06-16 16:00:00 | 593.50 | 593.80 | 588.13 | 593.00 | 240.67 | 142335.38 | 591.43 2014-06-16 17:00:00 | 593.00 | 594.00 | 589.61 | 594.00 | 134.85 | 79978.08 | 593.10 2014-06-16 18:00:00 | 594.00 | 600.01 | 588.14 | 600.01 | 323.16 | 192358.42 | 595.23 2014-06-16 19:00:00 | 600.01 | 602.30 | 595.89 | 595.89 | 314.03 | 188456.77 | 600.12 2014-06-16 20:00:00 | 597.98 | 597.98 | 590.05 | 592.30 | 156.58 | 92752.77 | 592.38 2014-06-16 21:00:00 | 592.01 | 597.25 | 590.40 | 595.01 | 55.88 | 33251.41 | 595.10 2014-06-16 22:00:00 | 595.01 | 596.00 | 591.03 | 593.60 | 120.35 | 71420.58 | 593.43 2014-06-16 23:00:00 | 593.60 | 593.60 | 582.30 | 586.91 | 495.55 | 290816.92 | 586.86 2014-06-17 00:00:00 | 587.00 | 587.92 | 580.00 | 584.88 | 630.60 | 367914.81 | 583.43 2014-06-17 01:00:00 | 584.88 | 589.20 | 582.20 | 589.20 | 244.08 | 143063.99 | 586.13 2014-06-17 02:00:00 | 589.00 | 594.95 | 587.00 | 594.57 | 118.09 | 69991.97 | 592.70 2014-06-17 03:00:00 | 594.56 | 595.99 | 591.25 | 594.23 | 85.75 | 51024.31 | 595.02 2014-06-17 04:00:00 | 592.48 | 592.49 | 587.92 | 590.99 | 30.48 | 17972.28 | 589.62 2014-06-17 05:00:00 | 590.99 | 593.00 | 587.10 | 587.84 | 84.81 | 50078.99 | 590.47 2014-06-17 06:00:00 | 592.68 | 595.00 | 589.23 | 590.00 | 111.03 | 65700.64 | 591.75 2014-06-17 07:00:00 | 590.00 | 590.00 | 589.00 | 589.99 | 52.34 | 30865.28 | 589.67 2014-06-17 08:00:00 | 589.99 | 597.92 | 589.05 | 593.00 | 200.93 | 119379.12 | 594.12 2014-06-17 09:00:00 | 593.00 | 600.97 | 593.00 | 600.00 | 342.49 | 205157.79 | 599.02 2014-06-17 10:00:00 | 599.99 | 602.00 | 595.97 | 599.51 | 210.20 | 125953.57 | 599.22 2014-06-17 11:00:00 | 599.87 | 600.11 | 597.11 | 597.40 | 135.09 | 81011.90 | 599.68 2014-06-17 12:00:00 | 598.99 | 600.10 | 586.84 | 593.00 | 662.32 | 392414.40 | 592.48 2014-06-17 13:00:00 | 590.99 | 595.37 | 589.43 | 594.25 | 96.60 | 57268.61 | 592.84 2014-06-17 14:00:00 | 594.25 | 599.89 | 592.80 | 597.50 | 277.88 | 166189.37 | 598.05 2014-06-17 15:00:00 | 595.29 | 598.70 | 592.70 | 598.69 | 282.79 | 168568.61 | 596.09 2014-06-17 16:00:00 | 596.01 | 598.70 | 593.80 | 594.69 | 120.73 | 72120.37 | 597.36 2014-06-17 17:00:00 | 594.69 | 598.70 | 594.34 | 598.46 | 52.15 | 31104.42 | 596.42 2014-06-17 18:00:00 | 595.31 | 598.70 | 594.23 | 597.99 | 101.01 | 60324.00 | 597.19 2014-06-17 19:00:00 | 595.51 | 598.88 | 595.51 | 598.88 | 145.17 | 86773.99 | 597.73 2014-06-17 20:00:00 | 598.93 | 608.00 | 596.81 | 604.34 | 1145.26 | 691984.27 | 604.21 2014-06-17 21:00:00 | 606.96 | 608.88 | 603.26 | 607.86 | 304.62 | 184760.55 | 606.52 2014-06-17 22:00:00 | 607.26 | 607.49 | 602.80 | 607.49 | 246.10 | 148940.22 | 605.19 2014-06-17 23:00:00 | 607.49 | 610.20 | 602.00 | 606.48 | 907.75 | 552272.26 | 608.39 2014-06-18 00:00:00 | 606.48 | 615.41 | 604.69 | 615.41 | 675.10 | 413342.33 | 612.27 2014-06-18 01:00:00 | 615.41 | 616.00 | 605.17 | 607.11 | 804.72 | 489668.03 | 608.49 2014-06-18 02:00:00 | 607.11 | 609.00 | 605.18 | 608.86 | 94.13 | 57022.18 | 605.79 2014-06-18 03:00:00 | 608.40 | 612.30 | 606.00 | 612.30 | 140.51 | 85681.56 | 609.78 2014-06-18 04:00:00 | 612.30 | 615.33 | 608.19 | 608.19 | 408.72 | 250235.67 | 612.25 2014-06-18 05:00:00 | 612.43 | 615.28 | 608.03 | 613.53 | 249.25 | 152984.71 | 613.77 2014-06-18 06:00:00 | 614.80 | 616.00 | 608.11 | 610.00 | 447.55 | 274136.81 | 612.53 2014-06-18 07:00:00 | 609.55 | 614.62 | 608.02 | 609.26 | 380.25 | 232531.58 | 611.52 2014-06-18 08:00:00 | 612.82 | 614.15 | 607.29 | 608.94 | 242.08 | 147520.29 | 609.40 2014-06-18 09:00:00 | 609.00 | 609.53 | 607.51 | 608.00 | 139.53 | 84839.63 | 608.06 2014-06-18 10:00:00 | 608.00 | 610.00 | 606.90 | 607.00 | 228.77 | 139145.21 | 608.22 2014-06-18 11:00:00 | 610.00 | 612.67 | 607.00 | 611.00 | 222.57 | 135654.92 | 609.50 2014-06-18 12:00:00 | 611.00 | 611.77 | 603.96 | 607.00 | 526.85 | 319100.21 | 605.68 2014-06-18 13:00:00 | 606.00 | 610.17 | 605.50 | 609.00 | 277.49 | 168909.68 | 608.70 2014-06-18 14:00:00 | 609.00 | 609.97 | 605.06 | 608.40 | 127.55 | 77482.89 | 607.46 2014-06-18 15:00:00 | 607.00 | 608.50 | 605.50 | 608.00 | 26.15 | 15889.06 | 607.73 2014-06-18 16:00:00 | 608.00 | 608.40 | 599.90 | 604.11 | 891.73 | 537116.78 | 602.33 2014-06-18 17:00:00 | 604.11 | 604.93 | 600.11 | 604.60 | 150.10 | 90377.02 | 602.13 2014-06-18 18:00:00 | 604.59 | 608.00 | 601.09 | 605.93 | 94.41 | 57105.18 | 604.86 2014-06-18 19:00:00 | 605.93 | 608.67 | 602.77 | 608.49 | 127.19 | 77154.17 | 606.59 2014-06-18 20:00:00 | 605.98 | 608.39 | 602.87 | 603.00 | 264.92 | 160763.99 | 606.84 2014-06-18 21:00:00 | 602.88 | 608.24 | 602.68 | 607.87 | 106.07 | 64239.69 | 605.66 2014-06-18 22:00:00 | 607.07 | 607.99 | 604.01 | 607.87 | 74.51 | 45239.37 | 607.19 2014-06-18 23:00:00 | 607.93 | 608.00 | 605.14 | 607.00 | 44.76 | 27171.73 | 607.00 2014-06-19 00:00:00 | 607.99 | 608.00 | 605.14 | 605.14 | 66.72 | 40512.54 | 607.23 2014-06-19 01:00:00 | 607.00 | 607.64 | 604.00 | 604.41 | 225.35 | 136410.79 | 605.33 2014-06-19 02:00:00 | 605.60 | 605.79 | 602.07 | 605.00 | 44.83 | 27081.32 | 604.08 2014-06-19 03:00:00 | 605.00 | 606.80 | 602.79 | 605.40 | 58.37 | 35365.44 | 605.91 2014-06-19 04:00:00 | 605.42 | 606.80 | 601.11 | 603.84 | 98.64 | 59455.11 | 602.76 2014-06-19 05:00:00 | 606.80 | 607.49 | 601.32 | 605.73 | 48.70 | 29430.68 | 604.32 2014-06-19 06:00:00 | 607.41 | 607.50 | 604.02 | 606.97 | 111.86 | 67749.85 | 605.69 2014-06-19 07:00:00 | 604.94 | 607.63 | 604.94 | 605.00 | 119.83 | 72685.42 | 606.56 2014-06-19 08:00:00 | 606.80 | 608.68 | 604.50 | 606.00 | 186.83 | 113535.93 | 607.69 2014-06-19 09:00:00 | 608.41 | 608.50 | 605.00 | 608.00 | 103.01 | 62482.80 | 606.55 2014-06-19 10:00:00 | 605.97 | 609.98 | 605.42 | 608.98 | 129.32 | 78705.84 | 608.59 2014-06-19 11:00:00 | 608.92 | 609.49 | 606.00 | 607.08 | 253.96 | 154659.63 | 609.00 2014-06-19 12:00:00 | 606.01 | 609.98 | 605.20 | 608.12 | 224.08 | 136133.39 | 607.52 2014-06-19 13:00:00 | 607.80 | 609.80 | 606.02 | 609.09 | 68.35 | 41590.62 | 608.52 2014-06-19 14:00:00 | 606.04 | 609.74 | 605.00 | 607.88 | 262.39 | 159396.94 | 607.47 2014-06-19 15:00:00 | 608.35 | 608.35 | 604.49 | 606.00 | 92.52 | 56055.02 | 605.89 2014-06-19 16:00:00 | 605.19 | 607.81 | 604.45 | 607.72 | 128.85 | 78127.07 | 606.36 2014-06-19 17:00:00 | 606.99 | 607.81 | 604.45 | 604.45 | 89.46 | 54141.72 | 605.24 2014-06-19 18:00:00 | 605.00 | 607.41 | 604.00 | 607.15 | 96.39 | 58282.70 | 604.67 2014-06-19 19:00:00 | 607.15 | 607.20 | 603.72 | 605.77 | 106.18 | 64184.95 | 604.52 2014-06-19 20:00:00 | 604.37 | 606.00 | 603.33 | 603.33 | 81.87 | 49469.79 | 604.27 2014-06-19 21:00:00 | 605.00 | 605.84 | 593.68 | 595.50 | 1204.75 | 721438.90 | 598.83 2014-06-19 22:00:00 | 596.63 | 597.95 | 593.84 | 593.85 | 194.09 | 115576.98 | 595.48 2014-06-19 23:00:00 | 593.85 | 596.70 | 590.00 | 593.40 | 641.81 | 379905.39 | 591.93 2014-06-20 00:00:00 | 593.41 | 594.80 | 589.01 | 593.00 | 313.58 | 185297.07 | 590.90 2014-06-20 01:00:00 | 592.85 | 592.85 | 589.17 | 591.60 | 403.75 | 238190.69 | 589.94 2014-06-20 02:00:00 | 591.50 | 595.17 | 589.87 | 594.00 | 331.49 | 196526.13 | 592.86 2014-06-20 03:00:00 | 595.00 | 595.46 | 594.10 | 595.46 | 187.14 | 111372.15 | 595.13 2014-06-20 04:00:00 | 595.46 | 597.82 | 594.01 | 595.00 | 120.73 | 71914.21 | 595.67 2014-06-20 05:00:00 | 595.00 | 597.82 | 594.01 | 597.64 | 119.68 | 71253.58 | 595.36 2014-06-20 06:00:00 | 597.61 | 597.87 | 590.00 | 590.00 | 181.70 | 107700.68 | 592.75 2014-06-20 07:00:00 | 589.95 | 593.69 | 586.35 | 588.32 | 422.34 | 248807.59 | 589.12 2014-06-20 08:00:00 | 589.75 | 590.21 | 580.51 | 588.80 | 778.85 | 454792.60 | 583.93 2014-06-20 09:00:00 | 588.82 | 589.17 | 583.52 | 586.58 | 148.14 | 87151.81 | 588.30 2014-06-20 10:00:00 | 588.65 | 589.08 | 585.50 | 589.07 | 161.30 | 94826.25 | 587.88 2014-06-20 11:00:00 | 589.00 | 589.08 | 581.01 | 587.70 | 498.02 | 290346.30 | 583.01 2014-06-20 12:00:00 | 587.70 | 598.68 | 587.69 | 596.16 | 757.55 | 449018.95 | 592.73 2014-06-20 13:00:00 | 593.93 | 596.99 | 592.94 | 593.98 | 255.03 | 151662.88 | 594.69 2014-06-20 14:00:00 | 594.95 | 596.75 | 592.91 | 596.01 | 182.06 | 108207.41 | 594.35 2014-06-20 15:00:00 | 596.01 | 596.78 | 593.50 | 593.80 | 109.80 | 65334.50 | 595.01 2014-06-20 16:00:00 | 593.80 | 595.51 | 589.00 | 589.75 | 208.50 | 123200.70 | 590.89 2014-06-20 17:00:00 | 591.69 | 592.85 | 588.12 | 588.70 | 110.13 | 64907.51 | 589.38 2014-06-20 18:00:00 | 591.22 | 595.13 | 588.10 | 593.46 | 302.82 | 179015.14 | 591.17 2014-06-20 19:00:00 | 590.49 | 596.50 | 590.00 | 595.25 | 208.18 | 123784.40 | 594.59 2014-06-20 20:00:00 | 593.49 | 596.50 | 591.89 | 595.40 | 110.54 | 65746.23 | 594.75 2014-06-20 21:00:00 | 592.91 | 596.29 | 585.80 | 594.01 | 559.08 | 329320.29 | 589.04 2014-06-20 22:00:00 | 594.01 | 594.97 | 592.00 | 592.88 | 61.44 | 36430.09 | 592.93 2014-06-20 23:00:00 | 593.39 | 593.48 | 588.02 | 588.02 | 178.13 | 105405.95 | 591.74 2014-06-21 00:00:00 | 590.00 | 592.96 | 587.79 | 591.80 | 46.22 | 27299.38 | 590.66 2014-06-21 01:00:00 | 591.32 | 591.80 | 585.00 | 585.40 | 234.98 | 137880.55 | 586.77 2014-06-21 02:00:00 | 585.40 | 586.00 | 585.00 | 586.00 | 44.68 | 26174.66 | 585.83 2014-06-21 03:00:00 | 586.00 | 586.00 | 580.00 | 585.60 | 649.31 | 377632.88 | 581.59 2014-06-21 04:00:00 | 585.48 | 585.96 | 581.32 | 585.96 | 18.34 | 10717.06 | 584.21 2014-06-21 05:00:00 | 585.96 | 585.99 | 585.02 | 585.51 | 32.44 | 19000.31 | 585.79 2014-06-21 06:00:00 | 585.98 | 586.03 | 583.93 | 586.03 | 63.28 | 37075.78 | 585.86 2014-06-21 07:00:00 | 586.03 | 586.03 | 583.81 | 583.81 | 47.55 | 27814.96 | 585.02 2014-06-21 08:00:00 | 585.60 | 589.00 | 585.59 | 587.36 | 146.41 | 85898.55 | 586.71 2014-06-21 09:00:00 | 588.99 | 592.08 | 587.35 | 592.08 | 173.34 | 102462.43 | 591.10 2014-06-21 10:00:00 | 592.13 | 593.50 | 587.42 | 591.52 | 195.92 | 116019.56 | 592.18 2014-06-21 11:00:00 | 591.52 | 592.85 | 587.61 | 592.84 | 92.21 | 54462.17 | 590.61 2014-06-21 12:00:00 | 590.53 | 592.82 | 586.40 | 590.58 | 110.51 | 65104.77 | 589.16 2014-06-21 13:00:00 | 590.58 | 592.36 | 590.58 | 592.29 | 53.06 | 31417.43 | 592.12 2014-06-21 14:00:00 | 592.29 | 592.29 | 589.11 | 591.24 | 173.83 | 102696.29 | 590.79 2014-06-21 15:00:00 | 590.00 | 591.24 | 588.13 | 589.68 | 97.86 | 57744.58 | 590.05 2014-06-21 16:00:00 | 589.76 | 590.99 | 588.66 | 590.00 | 104.54 | 61675.65 | 589.97 2014-06-21 17:00:00 | 590.00 | 590.99 | 588.16 | 590.99 | 49.59 | 29276.15 | 590.32 2014-06-21 18:00:00 | 590.99 | 591.98 | 590.65 | 591.98 | 54.16 | 32010.36 | 590.99 2014-06-21 19:00:00 | 591.98 | 592.17 | 590.10 | 592.17 | 76.04 | 44998.86 | 591.75 2014-06-21 20:00:00 | 592.17 | 592.17 | 588.12 | 592.14 | 76.64 | 45301.14 | 591.07 2014-06-21 21:00:00 | 592.14 | 592.14 | 589.16 | 592.14 | 31.80 | 18825.53 | 591.94 2014-06-21 22:00:00 | 592.14 | 594.99 | 590.08 | 594.51 | 240.09 | 142498.44 | 593.53 2014-06-21 23:00:00 | 594.97 | 594.97 | 588.00 | 591.29 | 136.38 | 80364.51 | 589.28 2014-06-22 00:00:00 | 591.33 | 593.14 | 587.82 | 591.99 | 129.60 | 76487.67 | 590.17 2014-06-22 01:00:00 | 591.99 | 597.92 | 587.90 | 597.90 | 609.06 | 362594.64 | 595.33 2014-06-22 02:00:00 | 597.90 | 600.00 | 597.60 | 600.00 | 580.40 | 347725.79 | 599.11 2014-06-22 03:00:00 | 599.99 | 603.68 | 598.75 | 600.36 | 520.27 | 312474.75 | 600.60 2014-06-22 04:00:00 | 600.25 | 602.82 | 598.00 | 599.85 | 135.70 | 81209.25 | 598.45 2014-06-22 05:00:00 | 599.85 | 604.99 | 597.05 | 604.99 | 451.49 | 272231.60 | 602.97 2014-06-22 06:00:00 | 602.93 | 604.66 | 597.71 | 603.62 | 69.43 | 41738.50 | 601.18 2014-06-22 07:00:00 | 599.75 | 604.48 | 598.25 | 604.09 | 126.35 | 76246.53 | 603.43 2014-06-22 08:00:00 | 601.89 | 605.05 | 599.01 | 604.37 | 189.23 | 114370.43 | 604.41 2014-06-22 09:00:00 | 605.00 | 605.00 | 599.77 | 601.41 | 41.61 | 25102.56 | 603.28 2014-06-22 10:00:00 | 600.29 | 603.99 | 599.00 | 601.41 | 117.43 | 70492.25 | 600.30 2014-06-22 11:00:00 | 602.62 | 603.00 | 599.75 | 602.52 | 27.23 | 16407.19 | 602.46 2014-06-22 12:00:00 | 603.00 | 604.39 | 597.62 | 598.00 | 164.99 | 98958.90 | 599.80 2014-06-22 13:00:00 | 598.00 | 602.00 | 597.10 | 599.07 | 38.23 | 22918.39 | 599.43 2014-06-22 14:00:00 | 600.10 | 600.84 | 597.65 | 598.68 | 28.21 | 16928.06 | 600.04 2014-06-22 15:00:00 | 599.95 | 600.29 | 595.02 | 599.00 | 123.35 | 73642.79 | 597.05 2014-06-22 16:00:00 | 598.82 | 600.30 | 595.25 | 600.30 | 96.66 | 57821.37 | 598.20 2014-06-22 17:00:00 | 600.30 | 600.84 | 595.50 | 598.24 | 67.00 | 40029.92 | 597.48 2014-06-22 18:00:00 | 598.24 | 598.24 | 595.40 | 595.99 | 77.56 | 46244.53 | 596.25 2014-06-22 19:00:00 | 597.73 | 598.21 | 594.00 | 597.72 | 70.26 | 41788.73 | 594.76 2014-06-22 20:00:00 | 595.00 | 598.23 | 595.00 | 598.22 | 52.41 | 31332.78 | 597.81 2014-06-22 21:00:00 | 598.23 | 600.00 | 598.22 | 599.99 | 27.20 | 16305.51 | 599.41 2014-06-22 22:00:00 | 598.22 | 599.99 | 598.22 | 599.84 | 32.67 | 19557.69 | 598.59 2014-06-22 23:00:00 | 598.22 | 600.34 | 596.00 | 600.34 | 80.63 | 48262.98 | 598.54 2014-06-23 00:00:00 | 600.34 | 601.00 | 597.01 | 600.00 | 66.62 | 39906.72 | 599.04 2014-06-23 01:00:00 | 600.00 | 601.00 | 597.01 | 599.58 | 68.65 | 41097.55 | 598.62 2014-06-23 02:00:00 | 600.91 | 600.91 | 596.10 | 596.10 | 101.54 | 60593.08 | 596.72 2014-06-23 03:00:00 | 598.22 | 599.23 | 590.10 | 592.99 | 454.21 | 269046.43 | 592.34 2014-06-23 04:00:00 | 593.23 | 594.93 | 589.00 | 592.00 | 171.03 | 101004.77 | 590.55 2014-06-23 05:00:00 | 592.00 | 595.84 | 590.83 | 595.80 | 48.63 | 28895.70 | 594.15 2014-06-23 06:00:00 | 595.57 | 595.79 | 591.23 | 594.05 | 70.00 | 41546.23 | 593.55 2014-06-23 07:00:00 | 591.81 | 595.22 | 586.15 | 590.29 | 390.95 | 230052.39 | 588.44 2014-06-23 08:00:00 | 588.16 | 591.14 | 584.99 | 584.99 | 476.73 | 279723.80 | 586.75 2014-06-23 09:00:00 | 584.99 | 589.00 | 580.50 | 585.00 | 755.90 | 440838.84 | 583.20 2014-06-23 10:00:00 | 582.95 | 586.99 | 580.46 | 584.43 | 167.88 | 97976.69 | 583.60 2014-06-23 11:00:00 | 584.19 | 590.10 | 582.45 | 589.11 | 294.63 | 173156.19 | 587.70 2014-06-23 12:00:00 | 586.71 | 589.11 | 582.61 | 585.00 | 213.41 | 124710.48 | 584.37 2014-06-23 13:00:00 | 586.63 | 589.09 | 581.81 | 586.00 | 462.28 | 270432.40 | 585.00 2014-06-23 14:00:00 | 587.00 | 588.99 | 584.39 | 588.73 | 135.15 | 79505.16 | 588.27 2014-06-23 15:00:00 | 588.73 | 588.99 | 586.13 | 588.99 | 155.64 | 91597.42 | 588.53 2014-06-23 16:00:00 | 588.99 | 589.13 | 587.12 | 589.13 | 107.94 | 63554.65 | 588.81 2014-06-23 17:00:00 | 589.13 | 589.34 | 587.25 | 589.24 | 122.65 | 72242.27 | 589.00 2014-06-23 18:00:00 | 589.00 | 591.92 | 587.08 | 590.18 | 406.82 | 239862.00 | 589.60 2014-06-23 19:00:00 | 590.18 | 590.19 | 587.00 | 589.22 | 64.60 | 38014.66 | 588.50 2014-06-23 20:00:00 | 587.10 | 589.77 | 584.40 | 588.00 | 96.60 | 56681.24 | 586.79 2014-06-23 21:00:00 | 586.04 | 588.67 | 584.45 | 588.24 | 228.27 | 133930.70 | 586.73 2014-06-23 22:00:00 | 588.24 | 588.66 | 585.14 | 588.50 | 89.64 | 52674.39 | 587.65 2014-06-23 23:00:00 | 588.49 | 588.67 | 585.62 | 588.22 | 146.16 | 85904.70 | 587.73 2014-06-24 00:00:00 | 588.22 | 588.25 | 584.10 | 585.24 | 127.26 | 74600.70 | 586.22 2014-06-24 01:00:00 | 585.19 | 587.87 | 585.00 | 587.28 | 71.27 | 41742.85 | 585.68 2014-06-24 02:00:00 | 587.28 | 587.28 | 583.24 | 583.36 | 152.61 | 89158.54 | 584.21 2014-06-24 03:00:00 | 586.75 | 586.78 | 583.25 | 586.68 | 88.73 | 51972.84 | 585.72 2014-06-24 04:00:00 | 586.68 | 586.75 | 582.00 | 586.68 | 311.50 | 181841.27 | 583.76 2014-06-24 05:00:00 | 586.67 | 586.69 | 582.00 | 584.99 | 153.00 | 89310.40 | 583.71 2014-06-24 06:00:00 | 584.95 | 584.99 | 582.13 | 584.99 | 158.41 | 92540.30 | 584.19 2014-06-24 07:00:00 | 583.90 | 586.78 | 583.90 | 585.47 | 355.06 | 207888.26 | 585.50 2014-06-24 08:00:00 | 585.47 | 586.78 | 584.00 | 586.00 | 171.85 | 100678.46 | 585.87 2014-06-24 09:00:00 | 585.96 | 587.95 | 585.01 | 587.00 | 381.43 | 223873.18 | 586.93 2014-06-24 10:00:00 | 587.00 | 588.02 | 584.50 | 586.05 | 178.30 | 104554.11 | 586.40 2014-06-24 11:00:00 | 588.02 | 588.24 | 585.50 | 587.99 | 77.77 | 45632.00 | 586.77 2014-06-24 12:00:00 | 586.05 | 588.00 | 584.00 | 586.00 | 250.69 | 146830.62 | 585.72 2014-06-24 13:00:00 | 586.62 | 587.95 | 584.10 | 587.70 | 145.07 | 85162.75 | 587.05 2014-06-24 14:00:00 | 587.68 | 587.72 | 584.15 | 586.99 | 216.44 | 126843.99 | 586.06 2014-06-24 15:00:00 | 585.23 | 587.05 | 584.68 | 586.87 | 157.63 | 92370.73 | 585.99 2014-06-24 16:00:00 | 586.80 | 586.87 | 584.00 | 586.86 | 123.97 | 72573.86 | 585.41 2014-06-24 17:00:00 | 585.50 | 586.87 | 584.02 | 586.70 | 108.71 | 63637.64 | 585.39 2014-06-24 18:00:00 | 586.66 | 586.85 | 583.10 | 584.00 | 200.26 | 117096.23 | 584.72 2014-06-24 19:00:00 | 584.01 | 586.61 | 583.03 | 586.04 | 199.09 | 116621.65 | 585.77 2014-06-24 20:00:00 | 586.04 | 586.60 | 581.98 | 586.00 | 281.75 | 164686.73 | 584.51 2014-06-24 21:00:00 | 586.00 | 586.60 | 579.99 | 583.00 | 825.24 | 480010.33 | 581.66 2014-06-24 22:00:00 | 583.00 | 583.00 | 572.10 | 579.99 | 1532.95 | 884408.81 | 576.93 2014-06-24 23:00:00 | 579.89 | 581.69 | 572.46 | 572.62 | 233.15 | 134542.83 | 577.06 2014-06-25 00:00:00 | 574.00 | 577.99 | 572.97 | 577.96 | 84.25 | 48493.95 | 575.60 2014-06-25 01:00:00 | 576.73 | 579.70 | 573.01 | 575.62 | 108.29 | 62457.19 | 576.75 2014-06-25 02:00:00 | 575.57 | 575.57 | 571.00 | 574.71 | 456.92 | 261672.15 | 572.69 2014-06-25 03:00:00 | 574.49 | 576.81 | 571.05 | 576.71 | 102.15 | 58582.94 | 573.51 2014-06-25 04:00:00 | 576.83 | 576.86 | 573.41 | 575.61 | 101.69 | 58502.61 | 575.32 2014-06-25 05:00:00 | 575.61 | 577.21 | 570.86 | 573.00 | 327.27 | 187484.21 | 572.88 2014-06-25 06:00:00 | 571.86 | 576.48 | 571.00 | 571.44 | 134.95 | 77328.12 | 573.00 2014-06-25 07:00:00 | 572.67 | 572.67 | 568.00 | 571.13 | 500.55 | 285268.18 | 569.91 2014-06-25 08:00:00 | 571.65 | 573.63 | 568.03 | 570.99 | 100.93 | 57580.93 | 570.49 2014-06-25 09:00:00 | 570.64 | 570.99 | 566.11 | 568.00 | 374.18 | 212356.77 | 567.52 2014-06-25 10:00:00 | 568.00 | 569.35 | 563.90 | 566.00 | 337.55 | 190864.68 | 565.44 2014-06-25 11:00:00 | 566.00 | 566.00 | 555.11 | 556.24 | 1559.87 | 873668.10 | 560.09 2014-06-25 12:00:00 | 556.23 | 566.99 | 556.20 | 562.12 | 900.12 | 503862.78 | 559.77 2014-06-25 13:00:00 | 562.00 | 562.44 | 556.58 | 562.00 | 381.27 | 213308.77 | 559.47 2014-06-25 14:00:00 | 562.00 | 570.00 | 558.40 | 569.99 | 529.50 | 299687.79 | 565.98 2014-06-25 15:00:00 | 569.99 | 569.99 | 566.00 | 566.24 | 175.00 | 99393.31 | 567.96 2014-06-25 16:00:00 | 567.56 | 567.99 | 561.80 | 563.99 | 376.80 | 212383.77 | 563.64 2014-06-25 17:00:00 | 563.99 | 569.99 | 561.81 | 568.07 | 243.88 | 138280.06 | 566.99 2014-06-25 18:00:00 | 566.03 | 569.96 | 564.34 | 568.27 | 177.51 | 100669.84 | 567.13 2014-06-25 19:00:00 | 568.10 | 571.00 | 566.00 | 570.05 | 218.24 | 124321.90 | 569.67 2014-06-25 20:00:00 | 568.55 | 571.86 | 567.72 | 570.00 | 83.99 | 47885.75 | 570.16 2014-06-25 21:00:00 | 570.00 | 571.12 | 556.44 | 561.88 | 801.80 | 450876.90 | 562.33 2014-06-25 22:00:00 | 563.65 | 564.99 | 554.45 | 560.90 | 724.24 | 404132.90 | 558.01 2014-06-25 23:00:00 | 560.44 | 560.89 | 555.12 | 560.40 | 92.50 | 51702.54 | 558.92 2014-06-26 00:00:00 | 560.40 | 561.94 | 557.20 | 561.00 | 276.83 | 155026.86 | 560.01 2014-06-26 01:00:00 | 561.85 | 567.90 | 559.99 | 565.97 | 230.36 | 130096.87 | 564.76 2014-06-26 02:00:00 | 565.97 | 572.36 | 561.98 | 572.36 | 225.87 | 128496.97 | 568.90 2014-06-26 03:00:00 | 572.36 | 572.87 | 570.00 | 572.87 | 189.65 | 108371.30 | 571.44 2014-06-26 04:00:00 | 572.87 | 572.87 | 569.00 | 570.20 | 62.62 | 35652.16 | 569.38 2014-06-26 05:00:00 | 570.19 | 571.72 | 568.00 | 568.00 | 100.71 | 57355.94 | 569.50 2014-06-26 06:00:00 | 569.60 | 571.15 | 562.00 | 562.97 | 578.07 | 326802.10 | 565.33 2014-06-26 07:00:00 | 562.55 | 569.99 | 560.63 | 569.11 | 223.35 | 125690.58 | 562.75 2014-06-26 08:00:00 | 569.10 | 569.90 | 565.94 | 569.90 | 68.13 | 38777.91 | 569.19 2014-06-26 09:00:00 | 569.90 | 571.00 | 565.06 | 569.00 | 162.31 | 92451.29 | 569.59 2014-06-26 10:00:00 | 565.46 | 569.00 | 565.06 | 568.00 | 21.27 | 12065.57 | 567.24 2014-06-26 11:00:00 | 567.55 | 570.00 | 565.34 | 565.52 | 55.77 | 31672.18 | 567.92 2014-06-26 12:00:00 | 569.62 | 569.62 | 565.00 | 566.00 | 87.42 | 49505.23 | 566.26 2014-06-26 13:00:00 | 565.00 | 568.00 | 564.00 | 568.00 | 117.94 | 66865.58 | 566.96 2014-06-26 14:00:00 | 568.00 | 573.89 | 564.23 | 572.00 | 579.05 | 330813.31 | 571.31 2014-06-26 15:00:00 | 572.00 | 573.86 | 565.55 | 567.00 | 160.70 | 91474.86 | 569.23 2014-06-26 16:00:00 | 569.60 | 570.00 | 565.62 | 570.00 | 148.33 | 84517.94 | 569.79 2014-06-26 17:00:00 | 570.00 | 571.96 | 567.55 | 569.70 | 62.26 | 35525.17 | 570.62 2014-06-26 18:00:00 | 569.88 | 570.99 | 566.25 | 570.59 | 92.15 | 52393.27 | 568.57 2014-06-26 19:00:00 | 570.58 | 570.71 | 566.29 | 570.71 | 180.99 | 103260.96 | 570.55 2014-06-26 20:00:00 | 570.64 | 574.69 | 568.04 | 572.75 | 280.00 | 159986.73 | 571.37 2014-06-26 21:00:00 | 572.75 | 574.93 | 570.26 | 573.85 | 106.53 | 61055.35 | 573.13 2014-06-26 22:00:00 | 573.85 | 575.88 | 573.52 | 575.78 | 177.61 | 102032.86 | 574.49 2014-06-26 23:00:00 | 575.78 | 580.11 | 575.00 | 579.99 | 486.98 | 281630.22 | 578.33 2014-06-27 00:00:00 | 580.09 | 586.11 | 575.04 | 583.45 | 592.01 | 344961.71 | 582.70 2014-06-27 01:00:00 | 584.01 | 586.11 | 575.01 | 580.00 | 445.93 | 258809.22 | 580.38 2014-06-27 02:00:00 | 580.00 | 584.62 | 577.01 | 583.16 | 98.45 | 57035.29 | 579.36 2014-06-27 03:00:00 | 583.16 | 586.00 | 579.00 | 585.99 | 328.28 | 191820.43 | 584.31 2014-06-27 04:00:00 | 585.98 | 585.99 | 575.07 | 582.00 | 396.18 | 229344.11 | 578.88 2014-06-27 05:00:00 | 582.00 | 585.07 | 575.05 | 577.82 | 229.49 | 132778.46 | 578.57 2014-06-27 06:00:00 | 579.51 | 584.92 | 575.86 | 580.00 | 177.76 | 103268.64 | 580.94 2014-06-27 07:00:00 | 583.24 | 584.44 | 574.00 | 577.90 | 505.93 | 292228.26 | 577.60 2014-06-27 08:00:00 | 577.90 | 580.87 | 575.20 | 576.46 | 68.71 | 39745.97 | 578.48 2014-06-27 09:00:00 | 579.95 | 583.60 | 577.25 | 577.46 | 201.66 | 117033.39 | 580.34 2014-06-27 10:00:00 | 581.09 | 584.40 | 577.56 | 580.99 | 156.24 | 90963.29 | 582.21 2014-06-27 11:00:00 | 582.02 | 585.00 | 580.28 | 584.82 | 355.08 | 207285.24 | 583.77 2014-06-27 12:00:00 | 584.82 | 587.97 | 582.48 | 587.97 | 666.42 | 390296.70 | 585.66 2014-06-27 13:00:00 | 587.97 | 589.00 | 583.61 | 588.99 | 250.78 | 147351.34 | 587.58 2014-06-27 14:00:00 | 588.99 | 590.00 | 586.08 | 590.00 | 419.11 | 247078.64 | 589.53 2014-06-27 15:00:00 | 590.00 | 590.00 | 586.30 | 589.49 | 155.84 | 91730.11 | 588.61 2014-06-27 16:00:00 | 589.90 | 589.99 | 584.19 | 586.00 | 222.47 | 130682.83 | 587.42 2014-06-27 17:00:00 | 585.90 | 589.94 | 584.45 | 588.41 | 204.44 | 120251.88 | 588.19 2014-06-27 18:00:00 | 589.51 | 589.99 | 585.15 | 589.94 | 352.65 | 207642.71 | 588.80 2014-06-27 19:00:00 | 589.56 | 589.66 | 585.47 | 587.83 | 42.96 | 25272.60 | 588.34 2014-06-27 20:00:00 | 589.52 | 589.83 | 575.00 | 577.20 | 961.65 | 557600.36 | 579.84 2014-06-27 21:00:00 | 575.21 | 583.00 | 575.21 | 582.99 | 174.52 | 101121.95 | 579.42 2014-06-27 22:00:00 | 582.99 | 598.10 | 582.27 | 598.07 | 1801.67 | 1067534.66 | 592.52 2014-06-27 23:00:00 | 598.05 | 600.00 | 593.45 | 599.99 | 375.08 | 224434.65 | 598.37 2014-06-28 00:00:00 | 599.99 | 599.99 | 593.88 | 598.68 | 178.19 | 106261.67 | 596.33 2014-06-28 01:00:00 | 598.68 | 599.98 | 596.20 | 598.00 | 68.11 | 40819.69 | 599.36 2014-06-28 02:00:00 | 599.82 | 599.97 | 597.82 | 598.20 | 69.37 | 41584.55 | 599.43 2014-06-28 03:00:00 | 598.15 | 599.97 | 596.54 | 599.70 | 42.42 | 25411.81 | 599.12 2014-06-28 04:00:00 | 599.82 | 599.82 | 597.10 | 598.00 | 25.36 | 15162.26 | 597.99 2014-06-28 05:00:00 | 598.00 | 598.00 | 596.31 | 598.00 | 20.78 | 12406.73 | 597.01 2014-06-28 06:00:00 | 598.00 | 598.00 | 595.56 | 596.00 | 40.79 | 24335.84 | 596.56 2014-06-28 07:00:00 | 596.00 | 599.72 | 594.85 | 596.00 | 108.92 | 64957.93 | 596.37 2014-06-28 08:00:00 | 596.00 | 598.50 | 594.56 | 597.95 | 33.41 | 19916.91 | 596.08 2014-06-28 09:00:00 | 597.95 | 598.14 | 594.58 | 597.99 | 111.96 | 66770.07 | 596.39 2014-06-28 10:00:00 | 597.99 | 598.00 | 594.00 | 597.14 | 77.39 | 46045.20 | 594.95 2014-06-28 11:00:00 | 597.59 | 604.21 | 596.00 | 604.15 | 834.69 | 501515.25 | 600.84 2014-06-28 12:00:00 | 604.15 | 604.21 | 596.10 | 599.85 | 220.74 | 132248.08 | 599.11 2014-06-28 13:00:00 | 599.85 | 599.85 | 592.00 | 596.21 | 381.49 | 226477.28 | 593.67 2014-06-28 14:00:00 | 594.43 | 596.21 | 592.00 | 595.00 | 66.02 | 39196.28 | 593.70 2014-06-28 15:00:00 | 595.00 | 597.75 | 593.39 | 596.69 | 16.84 | 10050.99 | 596.70 2014-06-28 16:00:00 | 596.69 | 596.70 | 594.83 | 596.00 | 31.15 | 18549.59 | 595.54 2014-06-28 17:00:00 | 596.00 | 599.72 | 594.00 | 596.05 | 131.50 | 78541.62 | 597.25 2014-06-28 18:00:00 | 597.39 | 598.38 | 595.09 | 595.09 | 50.93 | 30402.87 | 596.92 2014-06-28 19:00:00 | 596.07 | 598.30 | 593.40 | 597.75 | 41.07 | 24436.09 | 595.06 2014-06-28 20:00:00 | 597.96 | 598.29 | 593.44 | 596.00 | 28.12 | 16755.21 | 595.86 2014-06-28 21:00:00 | 598.21 | 599.28 | 593.40 | 596.90 | 104.20 | 62116.12 | 596.10 2014-06-28 22:00:00 | 596.90 | 599.10 | 593.94 | 597.63 | 42.31 | 25209.45 | 595.84 2014-06-28 23:00:00 | 597.63 | 598.88 | 589.56 | 589.56 | 358.92 | 212437.63 | 591.88 2014-06-29 00:00:00 | 591.46 | 592.32 | 589.56 | 592.00 | 24.38 | 14427.03 | 591.81 2014-06-29 01:00:00 | 592.00 | 597.80 | 591.60 | 597.65 | 75.06 | 44643.21 | 594.73 2014-06-29 02:00:00 | 597.65 | 599.87 | 597.63 | 599.87 | 75.58 | 45251.64 | 598.71 2014-06-29 03:00:00 | 599.34 | 601.79 | 597.07 | 600.29 | 116.46 | 69909.08 | 600.27 2014-06-29 04:00:00 | 601.54 | 601.54 | 595.25 | 595.25 | 19.58 | 11712.66 | 598.04 2014-06-29 05:00:00 | 599.17 | 599.78 | 595.49 | 599.00 | 9.58 | 5734.86 | 598.73 2014-06-29 06:00:00 | 599.00 | 599.00 | 595.16 | 598.96 | 26.22 | 15625.68 | 595.95 2014-06-29 07:00:00 | 598.96 | 599.13 | 593.89 | 598.75 | 48.72 | 29056.56 | 596.45 2014-06-29 08:00:00 | 597.75 | 597.97 | 593.88 | 595.00 | 35.18 | 20944.58 | 595.27 2014-06-29 09:00:00 | 595.00 | 599.17 | 593.91 | 594.48 | 133.45 | 79596.69 | 596.45 2014-06-29 10:00:00 | 596.72 | 597.73 | 592.40 | 592.40 | 90.03 | 53520.44 | 594.47 2014-06-29 11:00:00 | 592.40 | 596.99 | 592.00 | 595.00 | 51.20 | 30353.47 | 592.87 2014-06-29 12:00:00 | 595.00 | 596.16 | 592.35 | 594.98 | 22.46 | 13334.15 | 593.62 2014-06-29 13:00:00 | 594.98 | 595.66 | 590.00 | 594.06 | 99.16 | 58642.95 | 591.40 2014-06-29 14:00:00 | 594.17 | 595.39 | 591.37 | 594.98 | 9.03 | 5361.85 | 593.71 2014-06-29 15:00:00 | 594.60 | 595.40 | 593.00 | 595.40 | 13.60 | 8081.58 | 594.44 2014-06-29 16:00:00 | 594.98 | 595.40 | 592.04 | 593.00 | 46.17 | 27449.75 | 594.50 2014-06-29 17:00:00 | 594.56 | 597.52 | 592.01 | 596.19 | 142.04 | 84573.01 | 595.40 2014-06-29 18:00:00 | 594.35 | 596.99 | 592.98 | 595.61 | 41.68 | 24820.69 | 595.48 2014-06-29 19:00:00 | 596.19 | 596.19 | 592.84 | 593.16 | 29.12 | 17307.22 | 594.30 2014-06-29 20:00:00 | 594.57 | 596.19 | 592.15 | 592.59 | 90.74 | 54016.36 | 595.32 2014-06-29 21:00:00 | 595.89 | 598.00 | 592.23 | 596.00 | 64.10 | 38185.02 | 595.71 2014-06-29 22:00:00 | 596.00 | 600.00 | 595.02 | 600.00 | 272.16 | 162918.23 | 598.61 2014-06-29 23:00:00 | 600.00 | 600.00 | 596.33 | 599.89 | 57.62 | 34507.89 | 598.90 2014-06-30 00:00:00 | 599.86 | 599.96 | 595.51 | 599.50 | 55.95 | 33442.20 | 597.75 2014-06-30 01:00:00 | 599.50 | 600.00 | 597.74 | 600.00 | 147.37 | 88410.29 | 599.94 2014-06-30 02:00:00 | 600.00 | 600.00 | 598.13 | 598.15 | 95.25 | 57074.82 | 599.22 2014-06-30 03:00:00 | 599.88 | 599.96 | 598.14 | 598.90 | 31.68 | 18954.38 | 598.39 2014-06-30 04:00:00 | 598.90 | 600.00 | 598.14 | 599.77 | 17.11 | 10251.97 | 599.12 2014-06-30 05:00:00 | 599.73 | 618.70 | 598.14 | 613.29 | 2153.79 | 1309478.27 | 607.99 2014-06-30 06:00:00 | 613.79 | 632.74 | 612.00 | 631.68 | 2407.28 | 1502959.27 | 624.34 2014-06-30 07:00:00 | 632.38 | 635.00 | 624.70 | 625.50 | 638.28 | 401513.49 | 629.06 2014-06-30 08:00:00 | 625.69 | 639.20 | 625.69 | 630.00 | 1283.58 | 812525.38 | 633.02 2014-06-30 09:00:00 | 630.00 | 633.52 | 625.75 | 625.75 | 489.25 | 307644.41 | 628.81 2014-06-30 10:00:00 | 625.80 | 627.98 | 621.61 | 626.83 | 441.57 | 275473.01 | 623.84 2014-06-30 11:00:00 | 626.70 | 632.94 | 625.11 | 627.57 | 340.88 | 214600.47 | 629.55 2014-06-30 12:00:00 | 627.57 | 631.80 | 614.35 | 614.35 | 913.63 | 568523.67 | 622.27 2014-06-30 13:00:00 | 619.00 | 620.35 | 611.01 | 617.60 | 1237.43 | 760445.16 | 614.53 2014-06-30 14:00:00 | 619.54 | 623.30 | 617.60 | 621.00 | 354.51 | 219986.15 | 620.53 2014-06-30 15:00:00 | 622.00 | 622.94 | 619.00 | 622.50 | 193.26 | 120053.83 | 621.20 2014-06-30 16:00:00 | 621.00 | 624.48 | 620.00 | 624.48 | 179.04 | 111513.55 | 622.85 2014-06-30 17:00:00 | 624.49 | 624.49 | 618.52 | 622.23 | 295.20 | 183472.88 | 621.52 2014-06-30 18:00:00 | 622.23 | 624.00 | 620.00 | 623.00 | 131.62 | 81861.95 | 621.96 2014-06-30 19:00:00 | 623.99 | 647.00 | 621.50 | 643.41 | 2227.01 | 1415618.00 | 635.66 2014-06-30 20:00:00 | 643.50 | 647.09 | 636.80 | 645.98 | 923.91 | 593352.15 | 642.22 2014-06-30 21:00:00 | 645.98 | 646.75 | 637.81 | 640.75 | 546.44 | 351048.51 | 642.43 2014-06-30 22:00:00 | 640.75 | 643.99 | 637.82 | 638.30 | 179.66 | 115080.57 | 640.54 2014-06-30 23:00:00 | 638.30 | 641.11 | 636.00 | 641.11 | 232.46 | 148360.99 | 638.23 2014-07-01 00:00:00 | 640.00 | 645.00 | 638.41 | 640.60 | 172.97 | 111174.36 | 642.74 2014-07-01 01:00:00 | 644.00 | 645.83 | 640.00 | 642.79 | 204.20 | 131487.34 | 643.93 2014-07-01 02:00:00 | 642.79 | 645.00 | 639.31 | 644.00 | 187.37 | 120364.04 | 642.38 2014-07-01 03:00:00 | 644.94 | 645.00 | 640.21 | 645.00 | 59.26 | 38117.87 | 643.25 2014-07-01 04:00:00 | 645.00 | 647.66 | 644.06 | 645.74 | 335.87 | 217130.93 | 646.48 2014-07-01 05:00:00 | 645.99 | 645.99 | 638.11 | 640.66 | 398.00 | 255112.55 | 640.98 2014-07-01 06:00:00 | 640.62 | 649.98 | 638.11 | 647.88 | 762.26 | 493800.10 | 647.81 2014-07-01 07:00:00 | 647.88 | 651.11 | 644.00 | 650.41 | 567.14 | 368362.14 | 649.51 2014-07-01 08:00:00 | 650.41 | 652.06 | 644.00 | 647.00 | 534.21 | 346361.02 | 648.36 2014-07-01 09:00:00 | 647.00 | 649.99 | 645.21 | 648.00 | 86.83 | 56239.97 | 647.67 2014-07-01 10:00:00 | 649.26 | 649.50 | 641.00 | 645.00 | 441.74 | 284270.65 | 643.53 2014-07-01 11:00:00 | 645.00 | 645.95 | 640.19 | 645.00 | 216.65 | 139292.27 | 642.92 2014-07-01 12:00:00 | 645.00 | 655.00 | 645.00 | 652.63 | 730.62 | 476679.22 | 652.43 2014-07-01 13:00:00 | 654.00 | 655.60 | 650.01 | 655.08 | 320.23 | 209192.65 | 653.26 2014-07-01 14:00:00 | 655.08 | 658.88 | 651.57 | 651.76 | 790.01 | 517932.95 | 655.60 2014-07-01 15:00:00 | 654.00 | 657.95 | 651.40 | 651.58 | 367.07 | 240439.00 | 655.02 2014-07-01 16:00:00 | 654.01 | 656.54 | 651.22 | 653.90 | 389.50 | 254488.56 | 653.37 2014-07-01 17:00:00 | 653.90 | 656.44 | 652.55 | 655.82 | 181.97 | 119016.32 | 654.04 2014-07-01 18:00:00 | 655.81 | 657.00 | 653.31 | 655.00 | 241.61 | 158428.74 | 655.71 2014-07-01 19:00:00 | 655.00 | 656.89 | 651.21 | 653.90 | 346.54 | 226565.34 | 653.80 2014-07-01 20:00:00 | 653.90 | 654.97 | 640.00 | 643.18 | 1023.70 | 661135.34 | 645.83 2014-07-01 21:00:00 | 644.17 | 650.00 | 643.00 | 647.86 | 690.36 | 446062.74 | 646.13 2014-07-01 22:00:00 | 649.61 | 649.90 | 643.00 | 649.89 | 140.73 | 91110.45 | 647.40 2014-07-01 23:00:00 | 648.91 | 649.84 | 638.00 | 638.25 | 308.88 | 198114.79 | 641.39 2014-07-02 00:00:00 | 638.25 | 643.85 | 638.00 | 640.63 | 131.76 | 84400.72 | 640.55 2014-07-02 01:00:00 | 640.63 | 643.77 | 638.00 | 640.59 | 179.63 | 114795.22 | 639.08 2014-07-02 02:00:00 | 640.59 | 643.73 | 638.30 | 643.70 | 96.37 | 61863.74 | 641.93 2014-07-02 03:00:00 | 643.70 | 643.70 | 638.33 | 642.44 | 49.55 | 31774.97 | 641.21 2014-07-02 04:00:00 | 642.41 | 642.97 | 638.30 | 638.30 | 31.39 | 20153.28 | 642.07 2014-07-02 05:00:00 | 638.30 | 645.00 | 638.07 | 643.00 | 363.39 | 233699.03 | 643.12 2014-07-02 06:00:00 | 644.99 | 645.00 | 641.21 | 644.99 | 120.72 | 77771.05 | 644.21 2014-07-02 07:00:00 | 644.99 | 646.94 | 641.62 | 643.26 | 137.97 | 89041.95 | 645.35 2014-07-02 08:00:00 | 646.40 | 646.40 | 641.71 | 643.01 | 97.22 | 62570.27 | 643.57 2014-07-02 09:00:00 | 644.00 | 647.46 | 643.00 | 646.00 | 184.78 | 119330.91 | 645.81 2014-07-02 10:00:00 | 646.90 | 649.08 | 643.10 | 646.50 | 263.22 | 169870.90 | 645.36 2014-07-02 11:00:00 | 646.50 | 646.50 | 644.00 | 646.40 | 60.64 | 39101.50 | 644.77 2014-07-02 12:00:00 | 646.40 | 647.64 | 643.30 | 645.00 | 117.26 | 75701.95 | 645.59 2014-07-02 13:00:00 | 645.97 | 650.09 | 643.09 | 650.09 | 354.54 | 229034.02 | 646.00 2014-07-02 14:00:00 | 650.09 | 658.75 | 650.00 | 651.41 | 1194.71 | 783188.46 | 655.55 2014-07-02 15:00:00 | 653.10 | 657.70 | 651.47 | 654.03 | 372.89 | 244073.72 | 654.55 2014-07-02 16:00:00 | 655.00 | 657.00 | 651.24 | 654.63 | 226.63 | 148110.21 | 653.52 2014-07-02 17:00:00 | 653.99 | 657.00 | 653.50 | 656.80 | 145.49 | 95431.55 | 655.95 2014-07-02 18:00:00 | 656.80 | 656.80 | 653.72 | 655.00 | 158.04 | 103502.86 | 654.91 2014-07-02 19:00:00 | 655.10 | 658.24 | 651.84 | 653.20 | 269.12 | 176382.09 | 655.40 2014-07-02 20:00:00 | 653.76 | 656.21 | 643.10 | 648.01 | 503.93 | 326653.12 | 648.21 2014-07-02 21:00:00 | 648.00 | 650.00 | 645.10 | 650.00 | 94.57 | 61323.98 | 648.45 2014-07-02 22:00:00 | 649.63 | 651.30 | 648.00 | 649.30 | 67.89 | 44085.79 | 649.35 2014-07-02 23:00:00 | 649.99 | 650.50 | 649.30 | 650.50 | 83.83 | 54519.53 | 650.34 2014-07-03 00:00:00 | 650.49 | 650.50 | 644.00 | 645.99 | 145.48 | 94324.00 | 648.37 2014-07-03 01:00:00 | 645.99 | 647.34 | 643.00 | 643.00 | 137.64 | 88641.01 | 644.01 2014-07-03 02:00:00 | 645.86 | 647.09 | 643.00 | 647.09 | 88.06 | 56789.13 | 644.89 2014-07-03 03:00:00 | 647.09 | 647.95 | 643.63 | 647.27 | 86.86 | 56208.47 | 647.13 2014-07-03 04:00:00 | 647.00 | 647.27 | 644.22 | 644.22 | 103.83 | 66964.93 | 644.94 2014-07-03 05:00:00 | 645.27 | 647.22 | 644.22 | 645.47 | 35.04 | 22634.93 | 645.92 2014-07-03 06:00:00 | 646.98 | 648.75 | 645.02 | 648.75 | 61.44 | 39761.32 | 647.20 2014-07-03 07:00:00 | 648.54 | 649.05 | 645.20 | 649.00 | 102.70 | 66572.65 | 648.20 2014-07-03 08:00:00 | 649.00 | 649.33 | 646.54 | 648.00 | 106.39 | 69019.87 | 648.72 2014-07-03 09:00:00 | 648.00 | 649.50 | 647.77 | 649.25 | 111.74 | 72465.35 | 648.53 2014-07-03 10:00:00 | 648.80 | 650.00 | 648.00 | 649.20 | 136.21 | 88472.61 | 649.55 2014-07-03 11:00:00 | 649.20 | 652.69 | 648.50 | 652.26 | 295.41 | 192158.34 | 650.49 2014-07-03 12:00:00 | 652.26 | 652.67 | 648.25 | 650.79 | 318.50 | 207208.59 | 650.57 2014-07-03 13:00:00 | 651.70 | 652.79 | 648.00 | 648.00 | 483.17 | 314645.22 | 651.22 2014-07-03 14:00:00 | 649.96 | 651.56 | 641.00 | 645.73 | 585.36 | 377121.32 | 644.25 2014-07-03 15:00:00 | 645.37 | 647.48 | 643.50 | 646.44 | 102.22 | 66031.82 | 645.99 2014-07-03 16:00:00 | 645.98 | 647.30 | 643.50 | 647.00 | 82.39 | 53207.31 | 645.81 2014-07-03 17:00:00 | 646.48 | 652.02 | 642.70 | 645.99 | 319.09 | 206448.58 | 647.00 2014-07-03 18:00:00 | 645.99 | 645.99 | 638.91 | 639.00 | 1031.12 | 660627.89 | 640.69 2014-07-03 19:00:00 | 638.99 | 644.37 | 638.79 | 644.37 | 92.37 | 59234.08 | 641.28 2014-07-03 20:00:00 | 642.69 | 644.88 | 641.07 | 641.30 | 81.24 | 52141.46 | 641.79 2014-07-03 21:00:00 | 643.20 | 644.88 | 640.00 | 642.43 | 230.59 | 148124.64 | 642.37 2014-07-03 22:00:00 | 642.98 | 649.21 | 642.10 | 644.75 | 162.39 | 104987.57 | 646.53 2014-07-03 23:00:00 | 644.88 | 648.59 | 642.82 | 645.99 | 70.68 | 45759.87 | 647.45 2014-07-04 00:00:00 | 648.48 | 649.75 | 644.54 | 645.26 | 119.60 | 77488.48 | 647.88 2014-07-04 01:00:00 | 645.26 | 650.00 | 643.84 | 647.38 | 152.00 | 98590.68 | 648.64 2014-07-04 02:00:00 | 647.36 | 650.00 | 646.76 | 647.88 | 97.17 | 63045.10 | 648.82 2014-07-04 03:00:00 | 649.38 | 650.48 | 645.75 | 650.45 | 145.35 | 94429.39 | 649.68 2014-07-04 04:00:00 | 650.44 | 650.44 | 646.03 | 649.98 | 17.75 | 11524.04 | 649.16 2014-07-04 05:00:00 | 649.97 | 649.97 | 644.47 | 645.05 | 122.21 | 78943.09 | 645.94 2014-07-04 06:00:00 | 647.58 | 648.00 | 638.19 | 643.05 | 596.42 | 382421.95 | 641.19 2014-07-04 07:00:00 | 643.30 | 645.58 | 636.60 | 641.50 | 841.00 | 536774.60 | 638.26 2014-07-04 08:00:00 | 641.36 | 641.36 | 637.06 | 640.00 | 181.29 | 115866.05 | 639.13 2014-07-04 09:00:00 | 640.92 | 644.40 | 638.76 | 640.00 | 170.77 | 109677.97 | 642.26 2014-07-04 10:00:00 | 640.00 | 640.00 | 619.79 | 630.00 | 2973.62 | 1866783.01 | 627.78 2014-07-04 11:00:00 | 630.00 | 631.59 | 616.30 | 623.63 | 619.09 | 385819.54 | 623.21 2014-07-04 12:00:00 | 623.63 | 628.48 | 619.85 | 627.14 | 360.69 | 225494.56 | 625.17 2014-07-04 13:00:00 | 627.71 | 638.47 | 625.02 | 629.99 | 784.82 | 497688.02 | 634.14 2014-07-04 14:00:00 | 629.99 | 634.71 | 626.00 | 630.60 | 299.91 | 189099.19 | 630.51 2014-07-04 15:00:00 | 631.07 | 635.65 | 629.35 | 629.35 | 91.21 | 57777.80 | 633.47 2014-07-04 16:00:00 | 632.19 | 633.91 | 629.00 | 633.91 | 100.59 | 63548.17 | 631.73 2014-07-04 17:00:00 | 633.90 | 635.32 | 630.08 | 634.00 | 83.65 | 53033.99 | 634.03 2014-07-04 18:00:00 | 634.95 | 635.50 | 631.10 | 633.00 | 111.49 | 70715.80 | 634.27 2014-07-04 19:00:00 | 633.00 | 634.90 | 630.71 | 633.97 | 48.18 | 30500.09 | 633.08 2014-07-04 20:00:00 | 633.97 | 635.49 | 631.69 | 635.00 | 75.37 | 47788.50 | 634.04 2014-07-04 21:00:00 | 635.00 | 639.31 | 625.75 | 627.00 | 585.50 | 369891.97 | 631.75 2014-07-04 22:00:00 | 630.49 | 632.00 | 627.81 | 630.58 | 103.37 | 65307.07 | 631.81 2014-07-04 23:00:00 | 630.58 | 630.98 | 626.16 | 629.00 | 58.00 | 36370.66 | 627.12 2014-07-05 00:00:00 | 628.81 | 629.00 | 626.12 | 629.00 | 7.96 | 4997.13 | 628.02 2014-07-05 01:00:00 | 629.00 | 632.00 | 629.00 | 632.00 | 30.80 | 19453.97 | 631.53 2014-07-05 02:00:00 | 632.00 | 632.00 | 628.62 | 632.00 | 71.90 | 45360.99 | 630.91 2014-07-05 03:00:00 | 632.00 | 632.00 | 629.83 | 630.52 | 28.21 | 17823.60 | 631.87 2014-07-05 04:00:00 | 631.99 | 632.00 | 628.62 | 630.06 | 191.95 | 121158.93 | 631.19 2014-07-05 05:00:00 | 631.67 | 631.68 | 628.77 | 630.95 | 62.59 | 39473.80 | 630.65 2014-07-05 06:00:00 | 630.95 | 630.95 | 623.23 | 629.00 | 372.92 | 233578.02 | 626.36 2014-07-05 07:00:00 | 628.98 | 630.78 | 627.23 | 628.90 | 12.56 | 7892.52 | 628.47 2014-07-05 08:00:00 | 628.90 | 631.48 | 625.17 | 626.60 | 69.18 | 43505.81 | 628.90 2014-07-05 09:00:00 | 626.88 | 631.48 | 626.88 | 630.00 | 58.61 | 36904.73 | 629.62 2014-07-05 10:00:00 | 630.00 | 630.67 | 627.72 | 627.72 | 22.89 | 14402.38 | 629.07 2014-07-05 11:00:00 | 630.59 | 631.00 | 627.80 | 631.00 | 22.58 | 14219.45 | 629.78 2014-07-05 12:00:00 | 631.00 | 632.00 | 628.22 | 630.00 | 110.31 | 69581.68 | 630.76 2014-07-05 13:00:00 | 631.63 | 631.77 | 630.03 | 631.61 | 8.75 | 5521.97 | 631.12 2014-07-05 14:00:00 | 631.61 | 632.00 | 630.00 | 630.00 | 112.88 | 71335.15 | 631.93 2014-07-05 15:00:00 | 632.00 | 632.80 | 630.00 | 632.80 | 59.85 | 37819.59 | 631.95 2014-07-05 16:00:00 | 632.80 | 632.97 | 630.00 | 632.00 | 75.50 | 47710.94 | 631.97 2014-07-05 17:00:00 | 632.00 | 632.96 | 630.00 | 631.01 | 46.58 | 29419.60 | 631.64 2014-07-05 18:00:00 | 632.78 | 632.78 | 629.25 | 629.74 | 67.85 | 42776.59 | 630.43 2014-07-05 19:00:00 | 631.63 | 632.65 | 629.00 | 629.99 | 39.60 | 24946.87 | 629.98 2014-07-05 20:00:00 | 629.99 | 632.69 | 626.47 | 626.47 | 63.02 | 39557.18 | 627.69 2014-07-05 21:00:00 | 628.89 | 629.00 | 623.95 | 624.50 | 86.74 | 54257.37 | 625.51 2014-07-05 22:00:00 | 624.50 | 631.69 | 623.95 | 630.52 | 148.24 | 93326.21 | 629.55 2014-07-05 23:00:00 | 631.05 | 631.69 | 626.12 | 630.00 | 59.11 | 37256.73 | 630.32 2014-07-06 00:00:00 | 630.90 | 634.88 | 626.16 | 634.88 | 385.26 | 243508.19 | 632.06 2014-07-06 01:00:00 | 634.87 | 639.00 | 627.00 | 635.00 | 1016.19 | 644995.27 | 634.72 2014-07-06 02:00:00 | 635.00 | 635.00 | 632.15 | 632.17 | 28.55 | 18093.50 | 633.73 2014-07-06 03:00:00 | 633.85 | 634.80 | 632.00 | 632.01 | 11.36 | 7191.10 | 632.91 2014-07-06 04:00:00 | 633.93 | 634.79 | 622.86 | 626.00 | 572.96 | 358733.38 | 626.10 2014-07-06 05:00:00 | 629.23 | 634.00 | 626.01 | 634.00 | 107.14 | 67643.71 | 631.38 2014-07-06 06:00:00 | 634.00 | 635.32 | 632.60 | 634.99 | 82.52 | 52371.02 | 634.62 2014-07-06 07:00:00 | 634.99 | 635.28 | 630.00 | 633.87 | 20.53 | 12985.42 | 632.48 2014-07-06 08:00:00 | 633.95 | 633.95 | 627.00 | 629.61 | 72.02 | 45259.72 | 628.46 2014-07-06 09:00:00 | 631.61 | 632.74 | 628.44 | 629.95 | 15.02 | 9483.54 | 631.39 2014-07-06 10:00:00 | 629.94 | 632.81 | 628.44 | 631.59 | 18.80 | 11831.96 | 629.20 2014-07-06 11:00:00 | 631.59 | 632.79 | 628.56 | 632.28 | 21.83 | 13788.28 | 631.56 2014-07-06 12:00:00 | 632.26 | 632.80 | 628.81 | 632.79 | 17.20 | 10871.75 | 632.14 2014-07-06 13:00:00 | 630.55 | 632.88 | 630.00 | 630.06 | 9.58 | 6044.88 | 630.75 2014-07-06 14:00:00 | 630.00 | 634.35 | 630.00 | 634.00 | 143.93 | 91109.08 | 633.02 2014-07-06 15:00:00 | 634.00 | 636.51 | 630.00 | 634.97 | 148.11 | 93994.64 | 634.62 2014-07-06 16:00:00 | 634.97 | 634.97 | 631.83 | 632.78 | 53.88 | 34173.19 | 634.24 2014-07-06 17:00:00 | 634.50 | 634.50 | 632.13 | 634.49 | 18.54 | 11745.01 | 633.60 2014-07-06 18:00:00 | 634.49 | 637.04 | 632.50 | 634.56 | 73.49 | 46643.60 | 634.67 2014-07-06 19:00:00 | 636.75 | 637.80 | 634.10 | 637.20 | 59.99 | 38152.23 | 635.96 2014-07-06 20:00:00 | 637.25 | 637.80 | 634.00 | 635.00 | 97.40 | 61887.28 | 635.38 2014-07-06 21:00:00 | 635.00 | 635.00 | 627.40 | 633.48 | 291.67 | 183590.95 | 629.44 2014-07-06 22:00:00 | 633.46 | 633.99 | 631.66 | 633.99 | 47.43 | 29982.42 | 632.18 2014-07-06 23:00:00 | 633.99 | 633.99 | 629.74 | 630.57 | 21.53 | 13597.70 | 631.67 2014-07-07 00:00:00 | 633.87 | 633.91 | 626.42 | 632.75 | 107.40 | 67563.91 | 629.10 2014-07-07 01:00:00 | 632.80 | 633.78 | 629.01 | 629.01 | 60.90 | 38504.02 | 632.29 2014-07-07 02:00:00 | 632.00 | 633.88 | 630.01 | 633.30 | 47.06 | 29787.67 | 633.03 2014-07-07 03:00:00 | 633.80 | 636.00 | 632.41 | 635.02 | 97.80 | 62090.21 | 634.85 2014-07-07 04:00:00 | 635.02 | 636.00 | 632.66 | 633.42 | 30.49 | 19331.75 | 634.10 2014-07-07 05:00:00 | 633.42 | 636.00 | 632.91 | 635.99 | 56.08 | 35640.52 | 635.47 2014-07-07 06:00:00 | 635.99 | 636.00 | 627.00 | 630.00 | 436.79 | 274973.47 | 629.53 2014-07-07 07:00:00 | 630.00 | 631.99 | 627.00 | 631.69 | 204.27 | 128346.75 | 628.32 2014-07-07 08:00:00 | 631.68 | 633.77 | 628.03 | 632.87 | 98.61 | 62282.96 | 631.63 2014-07-07 09:00:00 | 632.87 | 633.86 | 624.86 | 624.86 | 503.10 | 315917.34 | 627.94 2014-07-07 10:00:00 | 627.15 | 631.60 | 624.00 | 629.37 | 266.30 | 167322.25 | 628.33 2014-07-07 11:00:00 | 629.09 | 630.00 | 626.32 | 627.17 | 98.26 | 61696.47 | 627.89 2014-07-07 12:00:00 | 626.70 | 629.89 | 621.91 | 623.00 | 612.73 | 382966.73 | 625.02 2014-07-07 13:00:00 | 624.23 | 627.14 | 619.09 | 620.00 | 1351.32 | 839603.50 | 621.32 2014-07-07 14:00:00 | 620.00 | 623.05 | 619.43 | 622.18 | 113.75 | 70656.18 | 621.17 2014-07-07 15:00:00 | 622.35 | 622.35 | 617.26 | 617.28 | 268.29 | 166053.70 | 618.93 2014-07-07 16:00:00 | 617.28 | 621.90 | 612.90 | 621.90 | 1108.08 | 682464.63 | 615.90 2014-07-07 17:00:00 | 621.90 | 622.00 | 614.85 | 621.58 | 541.10 | 335717.32 | 620.44 2014-07-07 18:00:00 | 621.58 | 625.29 | 619.02 | 625.00 | 337.62 | 210105.30 | 622.32 2014-07-07 19:00:00 | 625.00 | 630.00 | 621.21 | 627.00 | 274.66 | 172133.47 | 626.72 2014-07-07 20:00:00 | 627.00 | 627.00 | 622.02 | 623.21 | 189.73 | 118537.24 | 624.76 2014-07-07 21:00:00 | 624.37 | 624.49 | 619.00 | 621.50 | 162.21 | 100563.25 | 619.95 2014-07-07 22:00:00 | 621.50 | 625.00 | 620.01 | 623.18 | 27.68 | 17248.15 | 623.20 2014-07-07 23:00:00 | 622.71 | 626.62 | 621.26 | 622.09 | 114.87 | 71825.71 | 625.28 2014-07-08 00:00:00 | 622.09 | 625.00 | 621.23 | 623.76 | 58.41 | 36424.92 | 623.62 2014-07-08 01:00:00 | 623.99 | 624.40 | 620.02 | 620.50 | 98.53 | 61255.99 | 621.69 2014-07-08 02:00:00 | 621.09 | 626.22 | 620.01 | 626.22 | 85.81 | 53398.38 | 622.30 2014-07-08 03:00:00 | 626.22 | 626.22 | 623.74 | 624.31 | 32.69 | 20426.99 | 624.85 2014-07-08 04:00:00 | 624.31 | 626.22 | 620.02 | 620.34 | 66.95 | 41670.88 | 622.39 2014-07-08 05:00:00 | 624.41 | 626.22 | 622.14 | 622.69 | 39.10 | 24444.25 | 625.21 2014-07-08 06:00:00 | 625.99 | 626.00 | 620.00 | 623.30 | 212.04 | 131761.42 | 621.40 2014-07-08 07:00:00 | 623.30 | 623.30 | 616.89 | 618.29 | 326.53 | 201706.54 | 617.73 2014-07-08 08:00:00 | 620.77 | 623.77 | 617.10 | 620.16 | 158.89 | 98495.30 | 619.88 2014-07-08 09:00:00 | 619.91 | 622.00 | 617.91 | 619.80 | 39.96 | 24784.74 | 620.23 2014-07-08 10:00:00 | 619.99 | 621.06 | 617.91 | 621.00 | 103.30 | 64043.31 | 619.97 2014-07-08 11:00:00 | 621.00 | 621.99 | 618.73 | 618.73 | 120.78 | 74991.90 | 620.89 2014-07-08 12:00:00 | 620.00 | 621.98 | 618.50 | 619.99 | 75.16 | 46564.21 | 619.50 2014-07-08 13:00:00 | 619.99 | 621.85 | 617.93 | 620.52 | 64.30 | 39860.39 | 619.87 2014-07-08 14:00:00 | 620.52 | 623.00 | 619.00 | 623.00 | 163.70 | 101804.13 | 621.88 2014-07-08 15:00:00 | 623.00 | 623.62 | 619.85 | 622.81 | 98.67 | 61402.98 | 622.28 2014-07-08 16:00:00 | 622.99 | 624.63 | 619.00 | 623.77 | 99.84 | 62069.21 | 621.69 2014-07-08 17:00:00 | 623.77 | 623.77 | 620.51 | 623.00 | 178.00 | 110844.44 | 622.72 2014-07-08 18:00:00 | 622.12 | 624.99 | 622.06 | 624.85 | 117.29 | 73241.19 | 624.44 2014-07-08 19:00:00 | 624.98 | 625.50 | 623.10 | 624.95 | 110.50 | 69040.43 | 624.78 2014-07-08 20:00:00 | 624.13 | 626.01 | 623.10 | 623.11 | 170.93 | 106761.42 | 624.61 2014-07-08 21:00:00 | 625.45 | 626.00 | 623.00 | 623.22 | 107.37 | 66943.87 | 623.51 2014-07-08 22:00:00 | 625.55 | 626.00 | 623.03 | 623.22 | 97.16 | 60680.94 | 624.54 2014-07-08 23:00:00 | 625.42 | 626.22 | 622.63 | 623.98 | 49.24 | 30800.84 | 625.50 2014-07-09 00:00:00 | 623.98 | 626.88 | 622.10 | 623.53 | 85.63 | 53560.52 | 625.46 2014-07-09 01:00:00 | 626.79 | 626.88 | 623.51 | 623.99 | 69.45 | 43489.16 | 626.21 2014-07-09 02:00:00 | 623.99 | 625.98 | 622.17 | 625.89 | 110.91 | 69241.49 | 624.32 2014-07-09 03:00:00 | 625.90 | 625.97 | 622.01 | 623.97 | 37.71 | 23526.76 | 623.95 2014-07-09 04:00:00 | 623.97 | 623.97 | 619.39 | 621.00 | 211.06 | 131042.28 | 620.86 2014-07-09 05:00:00 | 621.00 | 623.96 | 619.17 | 623.00 | 131.73 | 81804.56 | 620.98 2014-07-09 06:00:00 | 620.57 | 625.00 | 619.17 | 625.00 | 179.65 | 111685.26 | 621.68 2014-07-09 07:00:00 | 624.99 | 624.99 | 619.17 | 621.00 | 60.38 | 37447.70 | 620.19 2014-07-09 08:00:00 | 621.00 | 623.50 | 619.35 | 623.50 | 61.43 | 38226.15 | 622.23 2014-07-09 09:00:00 | 623.50 | 623.50 | 619.10 | 621.56 | 90.68 | 56223.64 | 620.05 2014-07-09 10:00:00 | 621.56 | 621.83 | 618.81 | 620.98 | 17.31 | 10724.94 | 619.43 2014-07-09 11:00:00 | 620.98 | 622.65 | 618.71 | 620.74 | 123.94 | 76909.00 | 620.53 2014-07-09 12:00:00 | 621.83 | 623.30 | 618.71 | 623.19 | 83.30 | 51780.92 | 621.62 2014-07-09 13:00:00 | 623.20 | 624.87 | 620.00 | 622.62 | 122.91 | 76539.76 | 622.73 2014-07-09 14:00:00 | 624.60 | 625.00 | 621.08 | 625.00 | 100.37 | 62678.76 | 624.50 2014-07-09 15:00:00 | 624.99 | 624.99 | 622.51 | 624.49 | 86.72 | 54135.30 | 624.26 2014-07-09 16:00:00 | 624.43 | 624.92 | 622.60 | 624.90 | 148.93 | 92983.12 | 624.36 2014-07-09 17:00:00 | 624.90 | 624.90 | 623.10 | 624.80 | 34.63 | 21607.45 | 623.96 2014-07-09 18:00:00 | 624.70 | 624.94 | 623.12 | 624.93 | 99.00 | 61798.61 | 624.25 2014-07-09 19:00:00 | 624.93 | 624.93 | 623.12 | 624.48 | 34.14 | 21296.72 | 623.77 2014-07-09 20:00:00 | 624.46 | 624.62 | 623.20 | 624.44 | 108.81 | 67903.24 | 624.07 2014-07-09 21:00:00 | 624.44 | 624.52 | 623.00 | 624.00 | 112.27 | 70066.82 | 624.08 2014-07-09 22:00:00 | 624.00 | 624.35 | 621.60 | 624.29 | 110.58 | 68962.05 | 623.64 2014-07-09 23:00:00 | 624.25 | 624.25 | 619.69 | 621.97 | 82.22 | 51039.04 | 620.79 2014-07-10 00:00:00 | 621.96 | 623.93 | 619.69 | 623.80 | 115.46 | 71895.77 | 622.66 2014-07-10 01:00:00 | 623.76 | 623.76 | 619.83 | 621.02 | 73.07 | 45353.01 | 620.72 2014-07-10 02:00:00 | 621.03 | 623.85 | 619.03 | 620.96 | 238.42 | 147851.67 | 620.13 2014-07-10 03:00:00 | 620.97 | 622.10 | 619.15 | 622.10 | 62.71 | 38945.13 | 621.03 2014-07-10 04:00:00 | 622.10 | 622.23 | 620.00 | 622.22 | 105.76 | 65747.76 | 621.68 2014-07-10 05:00:00 | 622.21 | 622.23 | 620.00 | 622.16 | 103.79 | 64553.24 | 621.94 2014-07-10 06:00:00 | 622.16 | 622.16 | 619.03 | 621.90 | 51.61 | 32001.02 | 620.04 2014-07-10 07:00:00 | 621.02 | 621.02 | 612.15 | 612.15 | 556.40 | 342606.73 | 615.75 2014-07-10 08:00:00 | 612.15 | 615.39 | 610.95 | 615.30 | 830.62 | 508216.59 | 611.85 2014-07-10 09:00:00 | 614.00 | 615.29 | 610.95 | 614.00 | 367.29 | 225346.34 | 613.53 2014-07-10 10:00:00 | 614.00 | 614.00 | 609.68 | 611.21 | 256.20 | 156483.82 | 610.79 2014-07-10 11:00:00 | 613.40 | 613.40 | 610.31 | 612.55 | 61.34 | 37513.64 | 611.62 2014-07-10 12:00:00 | 612.11 | 612.53 | 608.60 | 608.60 | 254.99 | 155554.08 | 610.04 2014-07-10 13:00:00 | 610.99 | 611.73 | 607.90 | 611.01 | 169.40 | 103297.43 | 609.77 2014-07-10 14:00:00 | 611.01 | 616.70 | 610.02 | 616.00 | 415.87 | 255321.44 | 613.95 2014-07-10 15:00:00 | 616.19 | 616.19 | 609.10 | 613.51 | 451.43 | 275872.03 | 611.11 2014-07-10 16:00:00 | 613.16 | 619.11 | 611.27 | 618.00 | 668.64 | 412334.68 | 616.68 2014-07-10 17:00:00 | 618.45 | 620.99 | 615.40 | 620.09 | 386.27 | 239348.34 | 619.65 2014-07-10 18:00:00 | 620.86 | 620.90 | 616.22 | 618.00 | 583.50 | 361837.11 | 620.11 2014-07-10 19:00:00 | 618.00 | 618.00 | 614.53 | 617.60 | 93.31 | 57494.97 | 616.19 2014-07-10 20:00:00 | 617.60 | 618.99 | 614.85 | 618.70 | 81.17 | 50175.76 | 618.19 2014-07-10 21:00:00 | 618.69 | 619.97 | 615.10 | 617.99 | 96.92 | 59964.01 | 618.67 2014-07-10 22:00:00 | 617.99 | 619.98 | 617.02 | 619.84 | 104.72 | 64848.53 | 619.24 2014-07-10 23:00:00 | 619.83 | 619.83 | 614.34 | 616.87 | 206.82 | 127374.58 | 615.87 2014-07-11 00:00:00 | 616.87 | 616.87 | 614.52 | 614.62 | 13.35 | 8230.11 | 616.69 2014-07-11 01:00:00 | 616.58 | 617.00 | 614.13 | 617.00 | 77.84 | 47976.49 | 616.38 2014-07-11 02:00:00 | 617.00 | 619.60 | 614.17 | 619.60 | 92.68 | 57256.03 | 617.79 2014-07-11 03:00:00 | 619.18 | 619.99 | 616.63 | 616.92 | 134.95 | 83519.85 | 618.90 2014-07-11 04:00:00 | 619.79 | 619.79 | 619.69 | 619.75 | 4.03 | 2495.92 | 619.74 2014-07-11 05:00:00 | . | . | . | . | . | . | . 2014-07-11 06:00:00 | 617.83 | 619.99 | 613.46 | 616.93 | 190.89 | 117821.37 | 617.22 2014-07-11 07:00:00 | 616.93 | 617.14 | 614.41 | 616.99 | 40.52 | 24959.15 | 615.94 2014-07-11 08:00:00 | 617.00 | 619.44 | 614.70 | 618.06 | 112.24 | 69390.26 | 618.24 2014-07-11 09:00:00 | 618.38 | 620.00 | 616.02 | 619.98 | 125.33 | 77585.81 | 619.05 2014-07-11 10:00:00 | 619.97 | 620.74 | 618.00 | 620.40 | 190.59 | 118088.37 | 619.59 2014-07-11 11:00:00 | 620.38 | 629.00 | 618.23 | 628.50 | 1891.23 | 1180019.15 | 623.94 2014-07-11 12:00:00 | 627.11 | 629.23 | 626.20 | 628.90 | 199.64 | 125282.11 | 627.53 2014-07-11 13:00:00 | 628.00 | 629.99 | 626.03 | 628.90 | 407.80 | 256570.11 | 629.16 2014-07-11 14:00:00 | 628.90 | 630.00 | 627.32 | 629.69 | 415.36 | 261149.12 | 628.73 2014-07-11 15:00:00 | 628.29 | 629.51 | 626.01 | 628.50 | 152.43 | 95719.92 | 627.96 2014-07-11 16:00:00 | 627.99 | 629.99 | 626.71 | 627.52 | 151.40 | 95156.81 | 628.51 2014-07-11 17:00:00 | 628.00 | 630.31 | 627.52 | 630.30 | 163.66 | 103094.13 | 629.91 2014-07-11 18:00:00 | 630.20 | 632.97 | 626.01 | 629.30 | 676.73 | 425126.32 | 628.21 2014-07-11 19:00:00 | 629.30 | 635.00 | 628.51 | 634.91 | 613.98 | 389229.88 | 633.94 2014-07-11 20:00:00 | 634.91 | 634.99 | 630.51 | 634.99 | 157.26 | 99475.78 | 632.56 2014-07-11 21:00:00 | 634.98 | 635.00 | 631.36 | 633.00 | 87.55 | 55516.31 | 634.13 2014-07-11 22:00:00 | 633.00 | 633.00 | 630.04 | 632.50 | 99.38 | 62838.00 | 632.31 2014-07-11 23:00:00 | 632.50 | 635.00 | 631.55 | 635.00 | 95.71 | 60668.75 | 633.91 2014-07-12 00:00:00 | 634.99 | 635.00 | 633.00 | 635.00 | 97.83 | 62109.78 | 634.91 2014-07-12 01:00:00 | 635.00 | 635.20 | 633.01 | 635.18 | 137.15 | 87059.50 | 634.76 2014-07-12 02:00:00 | 635.18 | 640.02 | 635.00 | 639.00 | 1088.11 | 694986.79 | 638.71 2014-07-12 03:00:00 | 637.71 | 639.00 | 635.00 | 638.96 | 105.05 | 66875.48 | 636.58 2014-07-12 04:00:00 | 638.95 | 639.00 | 634.84 | 634.84 | 153.22 | 97389.93 | 635.60 2014-07-12 05:00:00 | 634.84 | 637.44 | 633.00 | 633.00 | 33.31 | 21115.07 | 633.89 2014-07-12 06:00:00 | 633.37 | 636.80 | 632.32 | 633.70 | 83.45 | 52954.34 | 634.59 2014-07-12 07:00:00 | 633.70 | 642.57 | 633.70 | 635.17 | 593.16 | 378789.76 | 638.60 2014-07-12 08:00:00 | 635.16 | 637.99 | 631.60 | 631.60 | 219.65 | 139496.82 | 635.08 2014-07-12 09:00:00 | 633.00 | 634.60 | 629.65 | 634.60 | 100.88 | 63644.15 | 630.88 2014-07-12 10:00:00 | 632.12 | 635.30 | 630.99 | 633.32 | 57.26 | 36235.12 | 632.83 2014-07-12 11:00:00 | 633.32 | 633.97 | 630.64 | 633.00 | 31.86 | 20122.46 | 631.50 2014-07-12 12:00:00 | 633.00 | 633.83 | 630.00 | 630.00 | 57.06 | 36000.52 | 630.96 2014-07-12 13:00:00 | 631.94 | 631.95 | 629.63 | 631.95 | 67.71 | 42688.59 | 630.44 2014-07-12 14:00:00 | 631.19 | 637.00 | 629.63 | 634.90 | 221.09 | 139862.21 | 632.62 2014-07-12 15:00:00 | 634.46 | 634.88 | 629.10 | 630.00 | 154.30 | 97418.25 | 631.37 2014-07-12 16:00:00 | 630.00 | 631.99 | 628.70 | 630.32 | 159.20 | 100232.50 | 629.61 2014-07-12 17:00:00 | 630.19 | 631.89 | 629.00 | 631.88 | 44.19 | 27884.33 | 631.07 2014-07-12 18:00:00 | 631.88 | 634.41 | 631.01 | 633.68 | 87.15 | 55212.67 | 633.55 2014-07-12 19:00:00 | 632.63 | 634.37 | 631.00 | 634.07 | 17.78 | 11264.75 | 633.52 2014-07-12 20:00:00 | 632.88 | 634.40 | 631.00 | 633.88 | 29.42 | 18616.79 | 632.70 2014-07-12 21:00:00 | 633.88 | 636.92 | 632.00 | 636.35 | 92.15 | 58550.57 | 635.36 2014-07-12 22:00:00 | 636.25 | 636.99 | 635.84 | 636.99 | 76.75 | 48855.54 | 636.55 2014-07-12 23:00:00 | 636.99 | 638.10 | 636.01 | 638.10 | 86.53 | 55116.65 | 636.96 2014-07-13 00:00:00 | 637.90 | 637.90 | 636.11 | 637.00 | 26.38 | 16812.30 | 637.24 2014-07-13 01:00:00 | 637.00 | 637.40 | 634.02 | 636.30 | 417.80 | 265731.73 | 636.03 2014-07-13 02:00:00 | 635.70 | 636.77 | 629.10 | 631.99 | 245.11 | 154588.89 | 630.68 2014-07-13 03:00:00 | 631.99 | 632.85 | 629.25 | 631.38 | 38.12 | 24059.01 | 631.06 2014-07-13 04:00:00 | 631.50 | 631.50 | 629.10 | 630.70 | 9.03 | 5690.31 | 630.16 2014-07-13 05:00:00 | 630.76 | 631.50 | 629.20 | 631.33 | 25.38 | 16020.18 | 631.29 2014-07-13 06:00:00 | 631.32 | 637.01 | 629.33 | 629.90 | 636.27 | 404185.21 | 635.24 2014-07-13 07:00:00 | 631.86 | 632.02 | 630.01 | 630.16 | 44.68 | 28224.09 | 631.65 2014-07-13 08:00:00 | 631.86 | 632.00 | 630.11 | 631.90 | 24.32 | 15355.34 | 631.43 2014-07-13 09:00:00 | 631.94 | 632.00 | 630.01 | 630.79 | 18.42 | 11625.98 | 631.06 2014-07-13 10:00:00 | 630.79 | 636.50 | 630.11 | 636.00 | 222.08 | 140896.31 | 634.43 2014-07-13 11:00:00 | 636.00 | 638.73 | 633.64 | 638.33 | 645.17 | 411425.20 | 637.70 2014-07-13 12:00:00 | 638.33 | 638.49 | 636.01 | 636.75 | 73.76 | 46989.64 | 637.06 2014-07-13 13:00:00 | 636.06 | 637.00 | 634.50 | 635.86 | 190.63 | 121215.61 | 635.87 2014-07-13 14:00:00 | 635.86 | 636.00 | 634.57 | 635.69 | 15.05 | 9559.16 | 635.23 2014-07-13 15:00:00 | 635.69 | 636.01 | 634.04 | 634.90 | 84.33 | 53596.73 | 635.58 2014-07-13 16:00:00 | 634.67 | 635.00 | 629.04 | 629.04 | 617.06 | 389647.41 | 631.45 2014-07-13 17:00:00 | 629.00 | 632.56 | 626.22 | 631.72 | 298.55 | 187508.70 | 628.06 2014-07-13 18:00:00 | 631.70 | 631.70 | 626.71 | 629.92 | 135.93 | 85330.78 | 627.76 2014-07-13 19:00:00 | 629.92 | 630.00 | 626.76 | 629.92 | 8.77 | 5520.88 | 629.39 2014-07-13 20:00:00 | 629.99 | 630.43 | 627.58 | 630.00 | 20.85 | 13140.08 | 630.09 2014-07-13 21:00:00 | 630.00 | 630.00 | 626.09 | 629.75 | 127.60 | 80039.31 | 627.26 2014-07-13 22:00:00 | 629.75 | 630.50 | 629.73 | 629.73 | 108.88 | 68571.74 | 629.81 2014-07-13 23:00:00 | 630.48 | 630.88 | 627.00 | 630.88 | 124.60 | 78486.57 | 629.89 2014-07-14 00:00:00 | 630.88 | 632.00 | 627.00 | 631.00 | 82.45 | 51984.40 | 630.50 2014-07-14 01:00:00 | 630.99 | 631.00 | 626.25 | 626.77 | 136.21 | 85486.04 | 627.60 2014-07-14 02:00:00 | 627.90 | 630.67 | 626.77 | 629.80 | 143.28 | 90156.14 | 629.23 2014-07-14 03:00:00 | 629.80 | 631.57 | 624.90 | 624.90 | 264.43 | 165886.01 | 627.33 2014-07-14 04:00:00 | 624.90 | 625.96 | 623.43 | 624.79 | 115.52 | 72130.12 | 624.41 2014-07-14 05:00:00 | 624.79 | 624.97 | 622.10 | 624.94 | 131.97 | 82326.09 | 623.83 2014-07-14 06:00:00 | 624.94 | 625.62 | 622.69 | 624.98 | 96.54 | 60330.51 | 624.90 2014-07-14 07:00:00 | 625.62 | 625.75 | 622.66 | 623.68 | 110.53 | 69091.27 | 625.07 2014-07-14 08:00:00 | 623.62 | 625.46 | 622.00 | 623.98 | 193.43 | 120400.99 | 622.45 2014-07-14 09:00:00 | 622.11 | 625.76 | 622.05 | 624.02 | 58.90 | 36793.40 | 624.66 2014-07-14 10:00:00 | 624.00 | 624.00 | 621.10 | 622.65 | 183.94 | 114529.73 | 622.64 2014-07-14 11:00:00 | 623.90 | 623.96 | 621.15 | 622.61 | 71.71 | 44613.51 | 622.11 2014-07-14 12:00:00 | 622.60 | 622.85 | 620.00 | 620.00 | 244.03 | 151667.29 | 621.52 2014-07-14 13:00:00 | 621.45 | 622.84 | 620.00 | 620.20 | 166.55 | 103335.10 | 620.43 2014-07-14 14:00:00 | 620.20 | 621.10 | 617.70 | 620.60 | 257.04 | 159190.92 | 619.31 2014-07-14 15:00:00 | 620.58 | 621.15 | 617.92 | 620.98 | 121.17 | 75132.22 | 620.08 2014-07-14 16:00:00 | 620.98 | 622.75 | 619.30 | 620.75 | 235.70 | 146456.30 | 621.36 2014-07-14 17:00:00 | 622.00 | 623.05 | 620.15 | 623.05 | 248.80 | 154903.44 | 622.59 2014-07-14 18:00:00 | 623.20 | 623.20 | 620.78 | 623.00 | 126.86 | 78860.93 | 621.65 2014-07-14 19:00:00 | 622.64 | 624.00 | 621.54 | 623.99 | 135.67 | 84555.48 | 623.23 2014-07-14 20:00:00 | 623.96 | 623.96 | 621.08 | 621.40 | 92.86 | 57751.58 | 621.90 2014-07-14 21:00:00 | 621.60 | 624.00 | 620.31 | 620.36 | 220.75 | 137270.12 | 621.83 2014-07-14 22:00:00 | 623.09 | 623.09 | 620.30 | 622.00 | 81.90 | 50899.72 | 621.52 2014-07-14 23:00:00 | 622.00 | 622.00 | 616.84 | 621.17 | 307.17 | 189892.64 | 618.21 2014-07-15 00:00:00 | 621.15 | 621.95 | 618.59 | 619.20 | 99.81 | 61979.17 | 620.95 2014-07-15 01:00:00 | 619.20 | 621.95 | 617.00 | 621.95 | 102.96 | 63921.05 | 620.84 2014-07-15 02:00:00 | 619.56 | 623.00 | 617.30 | 619.50 | 187.65 | 116572.81 | 621.23 2014-07-15 03:00:00 | 621.48 | 621.75 | 618.15 | 619.98 | 22.49 | 13946.07 | 620.23 2014-07-15 04:00:00 | 620.94 | 623.00 | 619.60 | 623.00 | 96.26 | 59840.99 | 621.65 2014-07-15 05:00:00 | 623.00 | 623.85 | 619.81 | 623.58 | 59.73 | 37205.65 | 622.94 2014-07-15 06:00:00 | 623.49 | 623.49 | 619.58 | 622.84 | 36.35 | 22605.35 | 621.93 2014-07-15 07:00:00 | 622.84 | 623.92 | 619.80 | 619.80 | 50.77 | 31599.56 | 622.36 2014-07-15 08:00:00 | 619.88 | 623.88 | 619.81 | 623.53 | 78.65 | 48917.78 | 622.01 2014-07-15 09:00:00 | 623.85 | 623.99 | 621.03 | 623.99 | 90.60 | 56460.20 | 623.20 2014-07-15 10:00:00 | 623.99 | 624.00 | 621.50 | 624.00 | 121.99 | 76108.79 | 623.87 2014-07-15 11:00:00 | 624.00 | 624.00 | 616.09 | 621.99 | 714.97 | 442512.75 | 618.93 2014-07-15 12:00:00 | 621.99 | 622.86 | 619.00 | 622.00 | 171.91 | 106909.85 | 621.88 2014-07-15 13:00:00 | 622.00 | 623.99 | 619.89 | 623.99 | 120.58 | 75049.62 | 622.41 2014-07-15 14:00:00 | 623.98 | 624.00 | 620.43 | 623.99 | 97.36 | 60690.40 | 623.35 2014-07-15 15:00:00 | 623.99 | 624.99 | 622.25 | 624.00 | 242.72 | 151525.03 | 624.28 2014-07-15 16:00:00 | 624.00 | 624.99 | 622.14 | 622.14 | 127.06 | 79347.28 | 624.50 2014-07-15 17:00:00 | 624.49 | 624.49 | 620.02 | 623.17 | 38.39 | 23886.41 | 622.27 2014-07-15 18:00:00 | 623.18 | 623.19 | 620.01 | 623.19 | 92.75 | 57744.91 | 622.56 2014-07-15 19:00:00 | 623.19 | 624.98 | 622.30 | 624.98 | 219.51 | 136996.54 | 624.09 2014-07-15 20:00:00 | 622.51 | 624.99 | 619.38 | 622.18 | 169.92 | 105866.62 | 623.04 2014-07-15 21:00:00 | 622.75 | 626.25 | 619.01 | 624.79 | 361.99 | 225842.93 | 623.89 2014-07-15 22:00:00 | 624.79 | 624.79 | 618.22 | 619.10 | 133.83 | 82890.46 | 619.39 2014-07-15 23:00:00 | 622.50 | 624.10 | 618.22 | 622.90 | 97.51 | 60563.45 | 621.11 2014-07-16 00:00:00 | 622.90 | 624.50 | 620.50 | 624.40 | 117.95 | 73519.62 | 623.32 2014-07-16 01:00:00 | 624.38 | 624.53 | 620.21 | 624.05 | 85.94 | 53582.21 | 623.48 2014-07-16 02:00:00 | 624.05 | 624.48 | 621.42 | 624.35 | 30.54 | 19040.44 | 623.44 2014-07-16 03:00:00 | 622.90 | 625.00 | 620.87 | 623.95 | 61.64 | 38437.31 | 623.58 2014-07-16 04:00:00 | 623.95 | 624.30 | 620.02 | 620.02 | 106.50 | 66243.64 | 622.00 2014-07-16 05:00:00 | 622.79 | 624.13 | 619.84 | 622.74 | 84.77 | 52583.08 | 620.32 2014-07-16 06:00:00 | 622.74 | 622.79 | 618.76 | 622.19 | 44.13 | 27357.78 | 619.90 2014-07-16 07:00:00 | 622.16 | 622.16 | 618.01 | 621.43 | 146.86 | 90894.51 | 618.93 2014-07-16 08:00:00 | 621.44 | 621.70 | 619.01 | 621.50 | 46.09 | 28622.41 | 621.00 2014-07-16 09:00:00 | 620.55 | 624.35 | 618.52 | 619.04 | 213.51 | 132600.65 | 621.05 2014-07-16 10:00:00 | 618.87 | 622.23 | 612.35 | 614.53 | 1095.36 | 675168.57 | 616.39 2014-07-16 11:00:00 | 618.05 | 620.03 | 615.64 | 619.76 | 157.81 | 97538.65 | 618.08 2014-07-16 12:00:00 | 619.79 | 619.82 | 615.48 | 618.39 | 141.39 | 87194.22 | 616.69 2014-07-16 13:00:00 | 618.37 | 618.39 | 611.13 | 615.00 | 406.64 | 249777.76 | 614.25 2014-07-16 14:00:00 | 615.00 | 618.35 | 613.22 | 616.00 | 141.10 | 86999.51 | 616.57 2014-07-16 15:00:00 | 618.29 | 619.40 | 615.52 | 619.06 | 72.58 | 44853.89 | 617.99 2014-07-16 16:00:00 | 619.06 | 619.67 | 616.59 | 618.35 | 116.43 | 71960.08 | 618.08 2014-07-16 17:00:00 | 618.84 | 618.99 | 615.03 | 618.25 | 96.46 | 59557.72 | 617.42 2014-07-16 18:00:00 | 618.24 | 621.77 | 616.34 | 620.44 | 276.64 | 171270.17 | 619.10 2014-07-16 19:00:00 | 620.50 | 622.00 | 617.53 | 620.00 | 151.57 | 93985.84 | 620.08 2014-07-16 20:00:00 | 620.00 | 623.00 | 618.00 | 618.94 | 301.59 | 187292.28 | 621.02 2014-07-16 21:00:00 | 618.94 | 619.53 | 610.01 | 614.89 | 1304.85 | 800130.96 | 613.20 2014-07-16 22:00:00 | 616.78 | 618.60 | 614.89 | 618.35 | 82.35 | 50796.86 | 616.84 2014-07-16 23:00:00 | 618.31 | 618.31 | 614.00 | 616.86 | 66.23 | 40802.78 | 616.03 2014-07-17 00:00:00 | 617.39 | 617.84 | 612.65 | 617.53 | 226.42 | 139595.79 | 616.54 2014-07-17 01:00:00 | 617.53 | 617.53 | 613.77 | 616.76 | 28.11 | 17325.45 | 616.31 2014-07-17 02:00:00 | 617.03 | 617.94 | 613.72 | 617.94 | 107.83 | 66511.77 | 616.79 2014-07-17 03:00:00 | 617.73 | 617.79 | 615.18 | 617.33 | 37.12 | 22898.04 | 616.88 2014-07-17 04:00:00 | 617.24 | 617.55 | 614.70 | 617.55 | 78.53 | 48442.60 | 616.87 2014-07-17 05:00:00 | 617.55 | 617.55 | 614.73 | 617.53 | 83.36 | 51394.86 | 616.57 2014-07-17 06:00:00 | 617.55 | 617.55 | 610.44 | 612.58 | 607.27 | 372427.73 | 613.28 2014-07-17 07:00:00 | 613.17 | 615.12 | 610.50 | 614.80 | 65.11 | 39893.18 | 612.71 2014-07-17 08:00:00 | 613.06 | 616.26 | 613.01 | 613.01 | 42.09 | 25861.80 | 614.50 2014-07-17 09:00:00 | 613.80 | 614.89 | 610.00 | 612.45 | 191.80 | 117307.41 | 611.61 2014-07-17 10:00:00 | 612.45 | 614.86 | 610.00 | 614.84 | 340.73 | 208301.04 | 611.34 2014-07-17 11:00:00 | 614.83 | 616.00 | 613.50 | 615.90 | 65.96 | 40601.72 | 615.51 2014-07-17 12:00:00 | 615.87 | 617.00 | 614.41 | 617.00 | 279.20 | 171943.11 | 615.85 2014-07-17 13:00:00 | 617.00 | 618.89 | 614.82 | 618.74 | 365.10 | 225263.33 | 616.99 2014-07-17 14:00:00 | 618.90 | 619.00 | 615.16 | 618.00 | 211.25 | 130529.03 | 617.90 2014-07-17 15:00:00 | 618.00 | 629.00 | 618.00 | 625.00 | 1199.78 | 749144.85 | 624.40 2014-07-17 16:00:00 | 624.99 | 628.88 | 622.93 | 628.88 | 247.48 | 155161.12 | 626.96 2014-07-17 17:00:00 | 628.87 | 629.00 | 624.39 | 627.83 | 219.41 | 137615.60 | 627.22 2014-07-17 18:00:00 | 624.42 | 627.87 | 623.00 | 624.99 | 97.36 | 60884.32 | 625.34 2014-07-17 19:00:00 | 624.99 | 625.50 | 623.00 | 625.40 | 24.73 | 15436.12 | 624.16 2014-07-17 20:00:00 | 625.39 | 625.50 | 622.13 | 622.26 | 103.04 | 64206.51 | 623.11 2014-07-17 21:00:00 | 623.45 | 625.45 | 622.26 | 624.57 | 54.32 | 33904.79 | 624.14 2014-07-17 22:00:00 | 625.32 | 626.70 | 622.61 | 623.14 | 154.63 | 96565.95 | 624.49 2014-07-17 23:00:00 | 626.21 | 626.40 | 622.20 | 622.20 | 71.51 | 44567.33 | 623.27 2014-07-18 00:00:00 | 626.30 | 626.30 | 622.21 | 623.14 | 31.75 | 19812.61 | 623.98 2014-07-18 01:00:00 | 624.99 | 625.00 | 622.30 | 625.00 | 34.23 | 21376.77 | 624.46 2014-07-18 02:00:00 | 625.00 | 625.00 | 623.00 | 623.00 | 42.90 | 26755.51 | 623.71 2014-07-18 03:00:00 | 624.00 | 626.79 | 623.02 | 626.78 | 71.74 | 44872.05 | 625.46 2014-07-18 04:00:00 | 626.78 | 626.90 | 624.24 | 626.89 | 110.27 | 69112.38 | 626.76 2014-07-18 05:00:00 | 626.90 | 627.00 | 622.32 | 625.50 | 177.17 | 110563.91 | 624.04 2014-07-18 06:00:00 | 624.00 | 626.11 | 622.20 | 622.54 | 189.07 | 117718.39 | 622.61 2014-07-18 07:00:00 | 625.97 | 625.99 | 621.19 | 624.46 | 142.48 | 88726.07 | 622.72 2014-07-18 08:00:00 | 624.92 | 626.00 | 621.20 | 622.20 | 135.46 | 84479.51 | 623.63 2014-07-18 09:00:00 | 622.51 | 626.00 | 622.20 | 623.03 | 176.18 | 110074.59 | 624.79 2014-07-18 10:00:00 | 626.00 | 626.41 | 623.01 | 625.59 | 59.35 | 37116.33 | 625.39 2014-07-18 11:00:00 | 625.59 | 626.90 | 620.79 | 620.80 | 313.06 | 195310.52 | 623.87 2014-07-18 12:00:00 | 620.90 | 625.20 | 620.79 | 624.29 | 121.36 | 75740.81 | 624.08 2014-07-18 13:00:00 | 624.17 | 624.54 | 620.84 | 623.80 | 123.14 | 76584.62 | 621.94 2014-07-18 14:00:00 | 623.80 | 623.99 | 620.35 | 620.68 | 188.25 | 117059.64 | 621.83 2014-07-18 15:00:00 | 623.05 | 623.89 | 619.00 | 619.99 | 233.08 | 144655.22 | 620.62 2014-07-18 16:00:00 | 619.01 | 624.00 | 618.46 | 624.00 | 424.28 | 263836.63 | 621.84 2014-07-18 17:00:00 | 622.21 | 629.00 | 622.01 | 626.38 | 680.45 | 426677.31 | 627.05 2014-07-18 18:00:00 | 628.88 | 631.47 | 626.40 | 631.46 | 581.10 | 365898.95 | 629.66 2014-07-18 19:00:00 | 631.45 | 632.70 | 625.55 | 625.55 | 471.00 | 296212.38 | 628.90 2014-07-18 20:00:00 | 625.50 | 631.48 | 624.47 | 627.04 | 269.75 | 169319.47 | 627.69 2014-07-18 21:00:00 | 630.45 | 632.23 | 625.80 | 632.23 | 163.13 | 102723.24 | 629.69 2014-07-18 22:00:00 | 632.26 | 632.82 | 627.52 | 629.80 | 93.87 | 59126.46 | 629.89 2014-07-18 23:00:00 | 632.67 | 632.96 | 628.73 | 632.60 | 193.23 | 122030.14 | 631.51 2014-07-19 00:00:00 | 632.59 | 632.60 | 625.00 | 627.99 | 350.10 | 219391.32 | 626.65 2014-07-19 01:00:00 | 627.98 | 632.41 | 625.20 | 627.68 | 120.60 | 76037.88 | 630.50 2014-07-19 02:00:00 | 629.00 | 630.98 | 626.50 | 630.00 | 112.77 | 70841.06 | 628.17 2014-07-19 03:00:00 | 629.99 | 629.99 | 626.00 | 628.00 | 49.73 | 31192.82 | 627.23 2014-07-19 04:00:00 | 628.00 | 628.80 | 625.72 | 628.80 | 27.43 | 17225.60 | 627.96 2014-07-19 05:00:00 | 628.80 | 629.50 | 627.16 | 629.50 | 36.26 | 22767.98 | 627.86 2014-07-19 06:00:00 | 629.50 | 629.50 | 627.02 | 629.49 | 25.97 | 16347.56 | 629.49 2014-07-19 07:00:00 | 629.49 | 630.00 | 627.10 | 627.11 | 45.11 | 28342.87 | 628.31 2014-07-19 08:00:00 | 629.94 | 629.95 | 626.16 | 627.99 | 25.00 | 15710.04 | 628.39 2014-07-19 09:00:00 | 627.99 | 629.00 | 625.06 | 628.98 | 131.20 | 82137.23 | 626.03 2014-07-19 10:00:00 | 628.96 | 628.99 | 626.12 | 628.61 | 33.66 | 21123.73 | 627.55 2014-07-19 11:00:00 | 628.61 | 628.61 | 626.12 | 627.55 | 15.12 | 9495.31 | 627.82 2014-07-19 12:00:00 | 627.55 | 630.00 | 626.12 | 628.64 | 103.09 | 64777.34 | 628.38 2014-07-19 13:00:00 | 628.64 | 632.07 | 626.55 | 629.00 | 146.66 | 92327.01 | 629.55 2014-07-19 14:00:00 | 631.51 | 631.51 | 627.32 | 629.94 | 18.78 | 11802.73 | 628.40 2014-07-19 15:00:00 | 629.94 | 629.94 | 627.33 | 627.34 | 5.02 | 3160.01 | 629.38 2014-07-19 16:00:00 | 629.00 | 629.99 | 627.18 | 629.59 | 77.93 | 49053.50 | 629.44 2014-07-19 17:00:00 | 629.98 | 630.99 | 627.35 | 630.99 | 48.27 | 30408.49 | 629.93 2014-07-19 18:00:00 | 630.99 | 631.62 | 627.64 | 629.57 | 65.29 | 41157.49 | 630.37 2014-07-19 19:00:00 | 631.58 | 632.40 | 628.60 | 631.96 | 166.98 | 105381.42 | 631.08 2014-07-19 20:00:00 | 631.82 | 632.00 | 628.60 | 631.00 | 43.86 | 27641.33 | 630.21 2014-07-19 21:00:00 | 631.00 | 631.50 | 629.16 | 631.00 | 41.32 | 26041.97 | 630.30 2014-07-19 22:00:00 | 631.00 | 631.50 | 628.60 | 630.95 | 118.83 | 74904.56 | 630.37 2014-07-19 23:00:00 | 630.93 | 631.50 | 627.06 | 628.63 | 114.60 | 72147.89 | 629.59 2014-07-20 00:00:00 | 630.00 | 630.00 | 625.70 | 628.30 | 55.60 | 34870.72 | 627.13 2014-07-20 01:00:00 | 628.00 | 628.22 | 623.02 | 625.64 | 282.30 | 176397.22 | 624.85 2014-07-20 02:00:00 | 627.89 | 627.89 | 624.75 | 625.20 | 9.35 | 5850.26 | 625.77 2014-07-20 03:00:00 | 625.92 | 627.10 | 625.00 | 625.01 | 8.36 | 5236.42 | 626.04 2014-07-20 04:00:00 | 627.10 | 629.99 | 625.72 | 629.21 | 76.01 | 47739.74 | 628.09 2014-07-20 05:00:00 | 629.07 | 629.07 | 625.12 | 628.76 | 10.52 | 6598.80 | 627.31 2014-07-20 06:00:00 | 628.62 | 628.62 | 623.00 | 625.00 | 108.16 | 67471.78 | 623.83 2014-07-20 07:00:00 | 625.00 | 626.90 | 623.01 | 625.00 | 47.42 | 29557.28 | 623.36 2014-07-20 08:00:00 | 625.00 | 625.99 | 623.00 | 623.03 | 38.39 | 23938.48 | 623.57 2014-07-20 09:00:00 | 625.14 | 625.53 | 623.01 | 625.53 | 20.20 | 12620.08 | 624.64 2014-07-20 10:00:00 | 625.53 | 625.55 | 623.66 | 625.55 | 10.24 | 6405.42 | 625.49 2014-07-20 11:00:00 | 625.55 | 625.55 | 623.50 | 625.52 | 14.14 | 8826.93 | 624.45 2014-07-20 12:00:00 | 625.53 | 625.56 | 623.02 | 625.11 | 14.53 | 9067.57 | 623.86 2014-07-20 13:00:00 | 625.11 | 625.11 | 621.01 | 622.94 | 102.44 | 63800.68 | 622.80 2014-07-20 14:00:00 | 622.94 | 623.05 | 620.00 | 623.05 | 131.00 | 81305.73 | 620.65 2014-07-20 15:00:00 | 622.75 | 623.59 | 620.12 | 621.99 | 42.83 | 26590.49 | 620.83 2014-07-20 16:00:00 | 621.99 | 623.40 | 620.14 | 623.40 | 31.38 | 19521.59 | 622.14 2014-07-20 17:00:00 | 623.40 | 624.86 | 621.28 | 624.49 | 62.97 | 39254.53 | 623.38 2014-07-20 18:00:00 | 624.46 | 624.47 | 622.04 | 624.40 | 48.98 | 30541.95 | 623.60 2014-07-20 19:00:00 | 624.40 | 625.00 | 622.53 | 625.00 | 57.18 | 35673.27 | 623.93 2014-07-20 20:00:00 | 625.00 | 625.52 | 623.08 | 623.20 | 46.38 | 28936.57 | 623.89 2014-07-20 21:00:00 | 625.09 | 625.56 | 622.15 | 623.37 | 75.06 | 46802.37 | 623.55 2014-07-20 22:00:00 | 625.50 | 625.87 | 623.20 | 625.83 | 47.86 | 29883.73 | 624.36 2014-07-20 23:00:00 | 625.83 | 627.00 | 623.51 | 627.00 | 126.29 | 79021.72 | 625.70 2014-07-21 00:00:00 | 626.98 | 628.00 | 623.18 | 625.79 | 111.15 | 69514.59 | 625.42