# Last edited on 2014-01-18 19:21:31 by stolfilocal # Exchange BTC-China (CNY per BTC) 2013-12-20 00:00 to 2014-01-18 00:00:00, 1 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-19 23:00:00 | 3553.29000 | 3650.00000 | 3510.00000 | 3649.88000 | 1098.3109 | 3946429.0500 | 3593.18027 2013-12-20 00:00:00 | 3646.80000 | 3649.80000 | 3420.00000 | 3492.10000 | 1366.4217 | 4819014.8500 | 3526.74065 2013-12-20 01:00:00 | 3500.00000 | 3567.00000 | 3451.00000 | 3566.00000 | 827.1956 | 2911595.4200 | 3519.83897 2013-12-20 02:00:00 | 3550.00000 | 3800.00000 | 3545.00000 | 3755.00000 | 1861.0326 | 6810934.9400 | 3659.76130 2013-12-20 03:00:00 | 3756.00000 | 3939.88000 | 3755.00000 | 3822.21000 | 3510.0621 | 13478891.2200 | 3840.07196 2013-12-20 04:00:00 | 3822.21000 | 3988.00000 | 3822.21000 | 3928.00000 | 2232.7601 | 8745386.4100 | 3916.85004 2013-12-20 05:00:00 | 3929.00000 | 4130.00000 | 3920.00000 | 4095.00000 | 3194.0192 | 12932454.2300 | 4048.95940 2013-12-20 06:00:00 | 4096.00000 | 4123.77000 | 3750.00000 | 3940.00000 | 3158.9765 | 12450812.6300 | 3941.40719 2013-12-20 07:00:00 | 3942.97000 | 4096.00000 | 3889.00000 | 3948.00000 | 1702.7458 | 6787158.8800 | 3986.00822 2013-12-20 08:00:00 | 3950.00000 | 3960.00000 | 3862.00000 | 3895.00000 | 664.9706 | 2597188.9200 | 3905.72010 2013-12-20 09:00:00 | 3895.00000 | 3967.00000 | 3758.00000 | 3900.90000 | 1674.3780 | 6453486.5100 | 3854.25911 2013-12-20 10:00:00 | 3901.00000 | 3910.00000 | 3790.00000 | 3863.00000 | 563.9255 | 2167458.4600 | 3843.51934 2013-12-20 11:00:00 | 3865.00000 | 3879.00000 | 3711.00000 | 3830.00000 | 1282.7808 | 4853799.0300 | 3783.81026 2013-12-20 12:00:00 | 3830.00000 | 3985.00000 | 3795.00000 | 3950.00000 | 1128.7674 | 4418875.3900 | 3914.77926 2013-12-20 13:00:00 | 3967.00000 | 3970.00000 | 3853.00000 | 3880.00000 | 842.1425 | 3297350.4700 | 3915.43054 2013-12-20 14:00:00 | 3880.00000 | 3983.00000 | 3854.24000 | 3950.00000 | 796.6667 | 3124056.1000 | 3921.40932 2013-12-20 15:00:00 | 3950.00000 | 3977.00000 | 3921.00000 | 3945.00000 | 440.8143 | 1737438.7200 | 3941.43048 2013-12-20 16:00:00 | 3950.00000 | 3991.00000 | 3930.10000 | 3991.00000 | 374.2782 | 1486449.4900 | 3971.50983 2013-12-20 17:00:00 | 3991.00000 | 3996.00000 | 3750.00000 | 3829.00000 | 1287.9599 | 4943138.3400 | 3837.95995 2013-12-20 18:00:00 | 3822.00000 | 3841.92000 | 3700.00000 | 3765.00000 | 548.8594 | 2055588.2800 | 3745.19992 2013-12-20 19:00:00 | 3763.00000 | 3812.99000 | 3738.00000 | 3789.99000 | 115.1970 | 435182.9700 | 3777.72991 2013-12-20 20:00:00 | 3789.99000 | 3789.99000 | 3615.00000 | 3668.00000 | 618.6292 | 2277662.8500 | 3681.78987 2013-12-20 21:00:00 | 3668.00000 | 3800.00000 | 3636.02000 | 3790.01000 | 241.2191 | 903237.6300 | 3744.46994 2013-12-20 22:00:00 | 3798.99000 | 3805.00000 | 3650.00000 | 3650.00000 | 309.1242 | 1144523.3200 | 3702.47035 2013-12-20 23:00:00 | 3651.21000 | 3706.00000 | 3618.00000 | 3682.10000 | 370.1785 | 1352298.9600 | 3653.09985 2013-12-21 00:00:00 | 3682.10000 | 3787.94000 | 3662.00000 | 3719.00000 | 729.3351 | 2716714.1300 | 3724.91904 2013-12-21 01:00:00 | 3713.01000 | 3810.00000 | 3702.00000 | 3805.00000 | 344.2593 | 1286214.5600 | 3736.17993 2013-12-21 02:00:00 | 3810.00000 | 3870.00000 | 3766.01000 | 3840.00000 | 472.2341 | 1808949.6400 | 3830.62051 2013-12-21 03:00:00 | 3850.00000 | 3850.00000 | 3750.00000 | 3774.00000 | 289.4098 | 1099467.7600 | 3798.99998 2013-12-21 04:00:00 | 3774.00000 | 3831.00000 | 3751.16000 | 3758.00000 | 310.2071 | 1177375.3700 | 3795.44976 2013-12-21 05:00:00 | 3758.00000 | 3799.00000 | 3729.00000 | 3736.00000 | 309.1297 | 1162874.8700 | 3761.76998 2013-12-21 06:00:00 | 3748.00000 | 3748.00000 | 3615.00000 | 3645.00000 | 942.2671 | 3448395.3700 | 3659.67925 2013-12-21 07:00:00 | 3645.00000 | 3649.99000 | 3430.00000 | 3593.00000 | 2097.8539 | 7418309.8300 | 3536.14230 2013-12-21 08:00:00 | 3590.00000 | 3680.00000 | 3565.00000 | 3606.20000 | 723.8800 | 2627090.8200 | 3629.18000 2013-12-21 09:00:00 | 3609.00000 | 3630.00000 | 3570.00000 | 3572.30000 | 506.4621 | 1812475.9900 | 3578.70029 2013-12-21 10:00:00 | 3572.00000 | 3624.00000 | 3534.00000 | 3559.01000 | 235.8021 | 846180.6000 | 3588.52014 2013-12-21 11:00:00 | 3555.00000 | 3555.00000 | 3500.00000 | 3534.01000 | 353.8317 | 1244390.8100 | 3516.90017 2013-12-21 12:00:00 | 3540.00000 | 3549.99000 | 3350.00000 | 3396.00000 | 1307.7515 | 4489054.0500 | 3432.65058 2013-12-21 13:00:00 | 3395.00000 | 3440.00000 | 3105.00000 | 3105.00000 | 2316.9843 | 7568598.4600 | 3266.57305 2013-12-21 14:00:00 | 3105.00000 | 3398.00000 | 3098.51000 | 3256.00000 | 2120.8162 | 6926389.7200 | 3265.90755 2013-12-21 15:00:00 | 3255.99000 | 3378.00000 | 3255.01000 | 3299.00000 | 780.8194 | 2602502.2400 | 3333.03986 2013-12-21 16:00:00 | 3299.00000 | 3460.00000 | 3255.00000 | 3452.00000 | 760.4329 | 2562051.2000 | 3369.20067 2013-12-21 17:00:00 | 3459.95000 | 3500.00000 | 3400.00000 | 3449.99000 | 364.2555 | 1260371.2300 | 3460.12953 2013-12-21 18:00:00 | 3478.97000 | 3490.00000 | 3440.00000 | 3440.00000 | 124.1260 | 429721.8800 | 3461.97986 2013-12-21 19:00:00 | 3440.22000 | 3450.01000 | 3440.00000 | 3440.00000 | 100.6890 | 346443.5700 | 3440.72997 2013-12-21 20:00:00 | 3440.10000 | 3479.98000 | 3440.00000 | 3441.02000 | 50.8170 | 174849.2500 | 3440.75996 2013-12-21 21:00:00 | 3441.01000 | 3471.98000 | 3440.00000 | 3470.00000 | 24.9780 | 86035.1900 | 3444.43999 2013-12-21 22:00:00 | 3470.01000 | 3472.55000 | 3440.00000 | 3440.00000 | 39.1350 | 134847.3100 | 3445.69994 2013-12-21 23:00:00 | 3440.02000 | 3441.63000 | 3355.99000 | 3369.00000 | 302.4436 | 1031281.2000 | 3409.83032 2013-12-22 00:00:00 | 3369.00000 | 3439.99000 | 3300.00000 | 3374.99000 | 173.3549 | 580988.5800 | 3351.43974 2013-12-22 01:00:00 | 3374.01000 | 3374.01000 | 3260.00000 | 3261.00000 | 335.1944 | 1107515.8300 | 3304.10044 2013-12-22 02:00:00 | 3261.01000 | 3340.00000 | 3211.11000 | 3258.00000 | 474.9023 | 1549990.9300 | 3263.81033 2013-12-22 03:00:00 | 3256.00000 | 3260.00000 | 3201.11000 | 3203.00000 | 217.5882 | 703436.6300 | 3232.87988 2013-12-22 04:00:00 | 3203.02000 | 3299.99000 | 3150.01000 | 3260.00000 | 398.8105 | 1287396.0500 | 3228.09006 2013-12-22 05:00:00 | 3260.00000 | 3386.00000 | 3251.10000 | 3352.99000 | 345.7542 | 1151621.0000 | 3330.75044 2013-12-22 06:00:00 | 3360.00000 | 3390.00000 | 3317.12000 | 3390.00000 | 383.8508 | 1295580.9200 | 3375.22009 2013-12-22 07:00:00 | 3390.00000 | 3649.00000 | 3389.00000 | 3517.98000 | 1521.4602 | 5389925.2400 | 3542.60011 2013-12-22 08:00:00 | 3517.98000 | 3666.00000 | 3477.01000 | 3598.00000 | 1168.8228 | 4192322.9600 | 3586.79091 2013-12-22 09:00:00 | 3602.20000 | 3666.00000 | 3500.00000 | 3649.00000 | 1089.8669 | 3927912.0000 | 3604.02906 2013-12-22 10:00:00 | 3649.00000 | 3787.00000 | 3542.00000 | 3597.99000 | 1562.8009 | 5762250.6800 | 3687.13038 2013-12-22 11:00:00 | 3597.99000 | 3688.31000 | 3585.00000 | 3655.00000 | 292.5409 | 1065162.0400 | 3641.07008 2013-12-22 12:00:00 | 3627.00000 | 3670.00000 | 3550.01000 | 3602.00000 | 431.0359 | 1552991.8100 | 3602.92950 2013-12-22 13:00:00 | 3602.00000 | 3675.00000 | 3600.00000 | 3660.00000 | 350.8012 | 1281361.0200 | 3652.67011 2013-12-22 14:00:00 | 3660.00000 | 3673.50000 | 3625.00000 | 3628.20000 | 311.8394 | 1135681.6400 | 3641.87995 2013-12-22 15:00:00 | 3628.20000 | 3639.00000 | 3550.00000 | 3588.00000 | 446.2657 | 1603164.7700 | 3592.39947 2013-12-22 16:00:00 | 3589.90000 | 3590.00000 | 3551.00000 | 3560.00000 | 289.6197 | 1030799.7800 | 3559.14997 2013-12-22 17:00:00 | 3560.00000 | 3650.00000 | 3553.00000 | 3638.15000 | 162.5921 | 585832.4300 | 3603.08010 2013-12-22 18:00:00 | 3635.00000 | 3647.50000 | 3580.00000 | 3620.99000 | 95.2350 | 342652.5200 | 3597.96987 2013-12-22 19:00:00 | 3582.00000 | 3619.00000 | 3580.02000 | 3583.00000 | 22.1970 | 79548.9700 | 3583.76998 2013-12-22 20:00:00 | 3582.92000 | 3644.91000 | 3580.00000 | 3594.45000 | 121.5651 | 435498.6100 | 3582.42984 2013-12-22 21:00:00 | 3580.00000 | 3610.99000 | 3580.00000 | 3610.99000 | 64.5041 | 231049.7000 | 3581.94007 2013-12-22 22:00:00 | 3600.26000 | 3608.00000 | 3580.00000 | 3597.00000 | 189.0353 | 677381.3100 | 3583.35975 2013-12-22 23:00:00 | 3600.00000 | 3600.00000 | 3556.00000 | 3561.98000 | 190.8772 | 682851.6000 | 3577.43985 2013-12-23 00:00:00 | 3561.98000 | 3639.96000 | 3513.10000 | 3631.52000 | 237.1119 | 846626.9200 | 3570.58012 2013-12-23 01:00:00 | 3609.20000 | 3699.98000 | 3609.20000 | 3652.01000 | 465.0919 | 1704910.5800 | 3665.75024 2013-12-23 02:00:00 | 3654.20000 | 3800.00000 | 3651.00000 | 3770.00000 | 1072.2377 | 4033629.0500 | 3761.87936 2013-12-23 03:00:00 | 3770.00000 | 3780.00000 | 3721.00000 | 3721.00000 | 286.1499 | 1074624.4600 | 3755.45999 2013-12-23 04:00:00 | 3745.00000 | 3790.00000 | 3722.00000 | 3753.00000 | 295.5509 | 1108933.4800 | 3752.09007 2013-12-23 05:00:00 | 3753.00000 | 3753.00000 | 3651.00000 | 3666.00000 | 347.5833 | 1288696.6100 | 3707.59031 2013-12-23 06:00:00 | 3686.00000 | 3699.00000 | 3638.00000 | 3670.00000 | 340.2880 | 1244895.8500 | 3658.35981 2013-12-23 07:00:00 | 3687.00000 | 3700.00000 | 3650.00000 | 3698.00000 | 261.3763 | 960900.0600 | 3676.30973 2013-12-23 08:00:00 | 3697.00000 | 3780.00000 | 3680.82000 | 3739.00000 | 598.9285 | 2243771.6900 | 3746.30976 2013-12-23 09:00:00 | 3748.99000 | 3778.00000 | 3666.19000 | 3680.00000 | 287.7684 | 1071994.6700 | 3725.19987 2013-12-23 10:00:00 | 3682.01000 | 3742.00000 | 3660.00000 | 3677.94000 | 265.2193 | 981292.7100 | 3699.92995 2013-12-23 11:00:00 | 3677.94000 | 3730.00000 | 3674.01000 | 3704.10000 | 86.8060 | 320953.0000 | 3697.35991 2013-12-23 12:00:00 | 3704.10000 | 3725.00000 | 3661.02000 | 3700.00000 | 315.6267 | 1165385.0400 | 3692.28971 2013-12-23 13:00:00 | 3700.00000 | 3745.00000 | 3671.00000 | 3700.00000 | 353.7973 | 1317781.5800 | 3724.67974 2013-12-23 14:00:00 | 3696.00000 | 3720.00000 | 3675.01000 | 3716.99000 | 148.5062 | 548734.7100 | 3695.02985 2013-12-23 15:00:00 | 3716.99000 | 3748.66000 | 3680.00000 | 3720.00000 | 350.3023 | 1302630.6100 | 3718.59021 2013-12-23 16:00:00 | 3711.00000 | 3740.00000 | 3680.00000 | 3700.00000 | 139.7829 | 518323.4700 | 3708.06011 2013-12-23 17:00:00 | 3681.18000 | 3719.00000 | 3680.00000 | 3718.97000 | 126.3181 | 467133.3400 | 3698.06994 2013-12-23 18:00:00 | 3690.90000 | 3724.00000 | 3686.01000 | 3697.42000 | 30.0510 | 111763.7400 | 3719.14001 2013-12-23 19:00:00 | 3700.00000 | 3723.92000 | 3685.11000 | 3688.06000 | 10.2840 | 37974.8900 | 3692.62001 2013-12-23 20:00:00 | 3688.06000 | 3748.80000 | 3688.06000 | 3748.80000 | 174.6568 | 652875.7900 | 3738.04985 2013-12-23 21:00:00 | 3748.80000 | 3749.98000 | 3693.85000 | 3749.00000 | 19.7670 | 74097.3500 | 3748.53998 2013-12-23 22:00:00 | 3748.99000 | 3790.10000 | 3720.00000 | 3790.00000 | 395.0596 | 1484890.6300 | 3758.64995 2013-12-23 23:00:00 | 3790.00000 | 3879.99000 | 3790.00000 | 3845.60000 | 765.0509 | 2934459.8500 | 3835.64017 2013-12-24 00:00:00 | 3848.00000 | 4001.00000 | 3845.52000 | 3938.00000 | 2188.3892 | 8647506.6400 | 3951.53957 2013-12-24 01:00:00 | 3944.20000 | 3980.00000 | 3862.00000 | 3872.01000 | 975.2339 | 3813194.5900 | 3910.03096 2013-12-24 02:00:00 | 3880.00000 | 3901.00000 | 3822.28000 | 3850.00000 | 302.0109 | 1164726.3600 | 3856.57007 2013-12-24 03:00:00 | 3850.00000 | 3898.00000 | 3850.00000 | 3867.40000 | 169.2481 | 655606.0700 | 3873.63992 2013-12-24 04:00:00 | 3867.40000 | 3880.00000 | 3861.00000 | 3863.01000 | 69.2639 | 267935.0600 | 3868.32007 2013-12-24 05:00:00 | 3863.00000 | 3888.88000 | 3856.00000 | 3860.00000 | 129.3978 | 501326.0300 | 3874.29993 2013-12-24 06:00:00 | 3860.00000 | 3860.00000 | 3835.80000 | 3852.12000 | 214.9959 | 827542.8000 | 3849.10977 2013-12-24 07:00:00 | 3852.12000 | 3874.99000 | 3842.02000 | 3861.00000 | 89.9789 | 347335.7600 | 3860.18998 2013-12-24 08:00:00 | 3861.00000 | 3879.99000 | 3850.00000 | 3850.00000 | 146.6979 | 567700.3800 | 3869.85992 2013-12-24 09:00:00 | 3850.24000 | 3866.00000 | 3780.00000 | 3799.00000 | 382.9243 | 1462207.9500 | 3818.53043 2013-12-24 10:00:00 | 3799.00000 | 3829.00000 | 3768.00000 | 3809.00000 | 239.5113 | 907417.3100 | 3788.62008 2013-12-24 11:00:00 | 3809.00000 | 3865.00000 | 3750.00000 | 3760.00000 | 310.3251 | 1176823.9400 | 3792.22960 2013-12-24 12:00:00 | 3765.00000 | 3842.46000 | 3750.00000 | 3770.00000 | 422.7029 | 1592212.1800 | 3766.74033 2013-12-24 13:00:00 | 3776.00000 | 3796.00000 | 3711.00000 | 3750.50000 | 300.5269 | 1129178.4900 | 3757.32975 2013-12-24 14:00:00 | 3751.02000 | 3814.00000 | 3727.00000 | 3799.00000 | 170.1640 | 641967.5200 | 3772.64018 2013-12-24 15:00:00 | 3799.00000 | 3848.00000 | 3770.01000 | 3800.00000 | 271.5681 | 1037009.7500 | 3818.59986 2013-12-24 16:00:00 | 3775.00000 | 3813.00000 | 3765.00000 | 3765.00000 | 70.3041 | 265823.2600 | 3781.05008 2013-12-24 17:00:00 | 3768.00000 | 3813.00000 | 3768.00000 | 3810.00000 | 57.5380 | 218565.0400 | 3798.61997 2013-12-24 18:00:00 | 3812.00000 | 3818.00000 | 3780.00000 | 3811.12000 | 51.0500 | 194618.9800 | 3812.32000 2013-12-24 19:00:00 | 3813.83000 | 3848.00000 | 3813.55000 | 3848.00000 | 72.4921 | 277376.3700 | 3826.30004 2013-12-24 20:00:00 | 3848.00000 | 3849.00000 | 3800.00000 | 3849.00000 | 19.9310 | 76561.5000 | 3841.33001 2013-12-24 21:00:00 | 3849.00000 | 3875.86000 | 3821.02000 | 3830.09000 | 107.7251 | 415410.5300 | 3856.20986 2013-12-24 22:00:00 | 3841.05000 | 3870.00000 | 3825.00000 | 3861.00000 | 22.4770 | 86528.0400 | 3849.62998 2013-12-24 23:00:00 | 3861.00000 | 3861.00000 | 3835.00000 | 3835.00000 | 37.5400 | 144517.3100 | 3849.69000 2013-12-25 00:00:00 | 3848.00000 | 3861.00000 | 3771.20000 | 3788.00000 | 180.2960 | 686522.2500 | 3807.74981 2013-12-25 01:00:00 | 3777.20000 | 3829.98000 | 3765.00000 | 3798.27000 | 76.2349 | 289133.8500 | 3792.66990 2013-12-25 02:00:00 | 3788.28000 | 3813.00000 | 3760.00000 | 3801.00000 | 246.5009 | 933787.4300 | 3788.17006 2013-12-25 03:00:00 | 3801.00000 | 3818.00000 | 3780.03000 | 3805.00000 | 99.0940 | 376981.3400 | 3804.28010 2013-12-25 04:00:00 | 3800.00000 | 3804.00000 | 3778.00000 | 3799.00000 | 70.8631 | 268826.7800 | 3793.61006 2013-12-25 05:00:00 | 3781.08000 | 3800.00000 | 3761.81000 | 3780.00000 | 72.1599 | 272571.9100 | 3777.33000 2013-12-25 06:00:00 | 3786.00000 | 3788.32000 | 3687.90000 | 3700.00000 | 473.1124 | 1766947.0700 | 3734.73030 2013-12-25 07:00:00 | 3700.00000 | 3910.99000 | 3692.00000 | 3910.99000 | 1113.4109 | 4263473.4300 | 3829.20027 2013-12-25 08:00:00 | 3900.11000 | 3950.00000 | 3866.95000 | 3871.00000 | 1093.5701 | 4277991.6700 | 3911.95003 2013-12-25 09:00:00 | 3875.00000 | 3909.90000 | 3860.09000 | 3890.00000 | 235.2259 | 914666.5900 | 3888.45975 2013-12-25 10:00:00 | 3890.00000 | 3890.00000 | 3860.00000 | 3865.00000 | 192.2908 | 744755.6900 | 3873.07004 2013-12-25 11:00:00 | 3870.00000 | 3917.89000 | 3865.00000 | 3885.01000 | 160.4571 | 625347.9400 | 3897.28988 2013-12-25 12:00:00 | 3895.00000 | 3900.00000 | 3881.00000 | 3894.00000 | 108.0929 | 420604.4900 | 3891.14008 2013-12-25 13:00:00 | 3894.00000 | 3919.00000 | 3894.00000 | 3898.01000 | 292.3632 | 1141523.4800 | 3904.47024 2013-12-25 14:00:00 | 3900.00000 | 3917.00000 | 3894.00000 | 3914.80000 | 186.1072 | 726482.5600 | 3903.56987 2013-12-25 15:00:00 | 3914.80000 | 3935.00000 | 3894.00000 | 3898.00000 | 427.5001 | 1676121.0400 | 3920.75001 2013-12-25 16:00:00 | 3899.00000 | 3916.00000 | 3855.09000 | 3876.00000 | 129.9821 | 503892.6900 | 3876.63007 2013-12-25 17:00:00 | 3873.00000 | 3904.81000 | 3860.00000 | 3900.00000 | 51.8009 | 200993.8900 | 3880.12001 2013-12-25 18:00:00 | 3904.82000 | 3920.00000 | 3886.00000 | 3912.00000 | 47.8950 | 187484.6700 | 3914.48994 2013-12-25 19:00:00 | 3900.00000 | 3915.00000 | 3900.00000 | 3915.00000 | 45.5160 | 178071.4300 | 3912.27995 2013-12-25 20:00:00 | 3915.00000 | 3940.00000 | 3915.00000 | 3940.00000 | 70.1240 | 275673.5100 | 3931.23007 2013-12-25 21:00:00 | 3940.00000 | 3950.00000 | 3920.00000 | 3930.00000 | 133.9542 | 528753.2600 | 3947.27014 2013-12-25 22:00:00 | 3940.00000 | 3946.00000 | 3916.01000 | 3930.00000 | 22.5980 | 89036.0400 | 3939.99999 2013-12-25 23:00:00 | 3932.00000 | 3951.00000 | 3916.12000 | 3951.00000 | 121.6690 | 479508.3500 | 3941.08997 2013-12-26 00:00:00 | 3951.00000 | 4010.11000 | 3949.99000 | 4010.11000 | 931.1339 | 3719759.6300 | 3994.87090 2013-12-26 01:00:00 | 4011.00000 | 4130.00000 | 4011.00000 | 4130.00000 | 1027.1386 | 4182169.1300 | 4071.66965 2013-12-26 02:00:00 | 4130.00000 | 4150.00000 | 4063.00000 | 4080.50000 | 1048.4051 | 4304163.0700 | 4105.43876 2013-12-26 03:00:00 | 4080.50000 | 4117.98000 | 4058.00000 | 4059.00000 | 433.3328 | 1769215.7000 | 4082.81030 2013-12-26 04:00:00 | 4058.01000 | 4094.99000 | 4048.00000 | 4085.00000 | 164.5631 | 669340.5800 | 4067.38012 2013-12-26 05:00:00 | 4075.11000 | 4090.00000 | 4073.00000 | 4083.00000 | 83.9330 | 342620.4900 | 4082.07006 2013-12-26 06:00:00 | 4083.02000 | 4116.00000 | 4080.01000 | 4116.00000 | 254.0760 | 1041551.3500 | 4099.36975 2013-12-26 07:00:00 | 4116.00000 | 4195.00000 | 4115.00000 | 4195.00000 | 957.4061 | 3984675.5900 | 4161.94911 2013-12-26 08:00:00 | 4188.00000 | 4198.00000 | 4101.00000 | 4122.99000 | 471.5021 | 1950279.1300 | 4136.31024 2013-12-26 09:00:00 | 4130.00000 | 4198.90000 | 4125.09000 | 4198.90000 | 549.0933 | 2292816.1900 | 4175.64043 2013-12-26 10:00:00 | 4179.00000 | 4199.00000 | 4141.00000 | 4170.00000 | 214.4482 | 894244.5400 | 4169.97991 2013-12-26 11:00:00 | 4160.00000 | 4170.00000 | 4120.00000 | 4141.00000 | 205.9571 | 853305.0500 | 4143.11986 2013-12-26 12:00:00 | 4140.00000 | 4168.71000 | 4118.00000 | 4165.00000 | 142.3529 | 588879.9100 | 4136.76010 2013-12-26 13:00:00 | 4165.00000 | 4165.00000 | 4140.00000 | 4150.00000 | 157.8709 | 655639.3300 | 4153.01003 2013-12-26 14:00:00 | 4141.00000 | 4279.00000 | 4140.00000 | 4231.98000 | 1037.5134 | 4365608.2500 | 4207.76084 2013-12-26 15:00:00 | 4231.98000 | 4333.00000 | 4221.51000 | 4309.00000 | 1070.6219 | 4594542.2700 | 4291.47047 2013-12-26 16:00:00 | 4307.00000 | 4326.00000 | 4255.00000 | 4310.00000 | 464.9658 | 1996604.5800 | 4294.08954 2013-12-26 17:00:00 | 4309.00000 | 4397.00000 | 4309.00000 | 4382.00000 | 486.5064 | 2119484.2300 | 4356.53959 2013-12-26 18:00:00 | 4382.00000 | 4429.00000 | 4311.30000 | 4400.00000 | 203.3208 | 892891.4000 | 4391.54004 2013-12-26 19:00:00 | 4407.29000 | 4473.01000 | 4388.02000 | 4388.02000 | 293.6253 | 1305968.7400 | 4447.73969 2013-12-26 20:00:00 | 4405.00000 | 4500.00000 | 4395.55000 | 4398.09000 | 688.2813 | 3078069.7000 | 4472.11020 2013-12-26 21:00:00 | 4395.00000 | 4500.20000 | 4387.00000 | 4485.00000 | 217.1700 | 971855.1600 | 4475.09000 2013-12-26 22:00:00 | 4498.00000 | 4576.00000 | 4410.08000 | 4576.00000 | 179.9728 | 813064.9600 | 4517.71011 2013-12-26 23:00:00 | 4570.00000 | 4659.00000 | 4502.88000 | 4506.00000 | 712.2887 | 3268350.8200 | 4588.51980 2013-12-27 00:00:00 | 4506.00000 | 4670.00000 | 4506.00000 | 4590.00000 | 539.8947 | 2489599.7100 | 4611.26937 2013-12-27 01:00:00 | 4590.00000 | 4599.00000 | 4520.01000 | 4520.10000 | 590.8406 | 2683178.6100 | 4541.29008 2013-12-27 02:00:00 | 4525.00000 | 4525.00000 | 4366.00000 | 4422.00000 | 1517.4729 | 6736063.9300 | 4439.00101 2013-12-27 03:00:00 | 4429.00000 | 4500.00000 | 4420.00000 | 4487.00000 | 604.9156 | 2701915.8000 | 4466.59941 2013-12-27 04:00:00 | 4460.00000 | 4510.00000 | 4426.20000 | 4445.75000 | 308.6699 | 1379763.8100 | 4470.02999 2013-12-27 05:00:00 | 4445.75000 | 4445.75000 | 4355.00000 | 4372.10000 | 922.1170 | 4049291.6400 | 4391.29936 2013-12-27 06:00:00 | 4372.10000 | 4401.00000 | 4371.00000 | 4384.00000 | 406.6638 | 1784741.6500 | 4388.74035 2013-12-27 07:00:00 | 4384.00000 | 4399.00000 | 4311.00000 | 4322.00000 | 800.0610 | 3490050.2300 | 4362.23018 2013-12-27 08:00:00 | 4322.00000 | 4443.99000 | 4321.00000 | 4439.00000 | 655.1358 | 2870601.4800 | 4381.68937 2013-12-27 09:00:00 | 4439.00000 | 4538.00000 | 4402.60000 | 4516.00000 | 821.9641 | 3682342.3700 | 4479.93076 2013-12-27 10:00:00 | 4516.01000 | 4521.01000 | 4429.00000 | 4429.00000 | 340.8499 | 1527614.2900 | 4481.77999 2013-12-27 11:00:00 | 4429.00000 | 4530.00000 | 4400.00000 | 4491.10000 | 553.3363 | 2472616.4000 | 4468.55955 2013-12-27 12:00:00 | 4491.99000 | 4580.00000 | 4491.00000 | 4573.99000 | 461.4308 | 2094125.4000 | 4538.33008 2013-12-27 13:00:00 | 4575.00000 | 4588.88000 | 4500.01000 | 4500.01000 | 530.8020 | 2414963.4500 | 4549.65023 2013-12-27 14:00:00 | 4508.00000 | 4550.00000 | 4476.00000 | 4515.00000 | 427.1488 | 1927987.5100 | 4513.61989 2013-12-27 15:00:00 | 4511.00000 | 4511.00000 | 4400.00000 | 4430.00000 | 524.9476 | 2335728.0200 | 4449.44972 2013-12-27 16:00:00 | 4430.00000 | 4510.00000 | 4430.00000 | 4472.00000 | 215.5820 | 965197.2500 | 4477.17010 2013-12-27 17:00:00 | 4472.00000 | 4472.00000 | 4438.00000 | 4438.00000 | 180.9950 | 806341.9000 | 4455.04980 2013-12-27 18:00:00 | 4438.00000 | 4450.00000 | 4369.00000 | 4369.00000 | 280.1792 | 1231633.9600 | 4395.87995 2013-12-27 19:00:00 | 4371.01000 | 4400.00000 | 4361.07000 | 4369.00000 | 33.1700 | 144915.1400 | 4368.86000 2013-12-27 20:00:00 | 4398.00000 | 4470.00000 | 4363.05000 | 4462.04000 | 83.1150 | 367004.0300 | 4415.61990 2013-12-27 21:00:00 | 4453.97000 | 4460.00000 | 4380.00000 | 4400.00000 | 102.2080 | 449877.5300 | 4401.58995 2013-12-27 22:00:00 | 4400.00000 | 4495.00000 | 4367.06000 | 4488.97000 | 167.4171 | 747735.1300 | 4466.29989 2013-12-27 23:00:00 | 4489.95000 | 4565.99000 | 4406.13000 | 4530.00000 | 386.5243 | 1750209.1400 | 4528.07037 2013-12-28 00:00:00 | 4533.00000 | 4537.00000 | 4456.00000 | 4456.00000 | 209.9960 | 948591.9400 | 4517.18982 2013-12-28 01:00:00 | 4456.00000 | 4460.00000 | 4411.01000 | 4431.99000 | 180.0462 | 798778.4700 | 4436.51985 2013-12-28 02:00:00 | 4431.99000 | 4459.93000 | 4379.00000 | 4384.00000 | 294.5933 | 1295959.9900 | 4399.15022 2013-12-28 03:00:00 | 4384.00000 | 4449.99000 | 4381.00000 | 4419.01000 | 143.2470 | 631517.4300 | 4408.58990 2013-12-28 04:00:00 | 4419.01000 | 4422.00000 | 4376.00000 | 4376.01000 | 130.1891 | 572761.8900 | 4399.45997 2013-12-28 05:00:00 | 4376.09000 | 4422.00000 | 4374.28000 | 4403.00000 | 369.6844 | 1624873.9200 | 4395.30037 2013-12-28 06:00:00 | 4410.00000 | 4440.00000 | 4401.00000 | 4405.80000 | 93.1321 | 410893.2600 | 4411.94004 2013-12-28 07:00:00 | 4405.80000 | 4450.50000 | 4401.10000 | 4433.10000 | 188.9689 | 839789.0200 | 4444.05995 2013-12-28 08:00:00 | 4439.99000 | 4441.00000 | 4405.57000 | 4410.00000 | 64.0070 | 282837.7500 | 4418.85996 2013-12-28 09:00:00 | 4405.60000 | 4419.00000 | 4405.00000 | 4410.49000 | 68.9870 | 304060.7000 | 4407.50995 2013-12-28 10:00:00 | 4410.49000 | 4439.90000 | 4407.00000 | 4420.99000 | 24.0880 | 106391.5800 | 4416.78999 2013-12-28 11:00:00 | 4420.91000 | 4466.00000 | 4420.00000 | 4466.00000 | 298.0833 | 1327522.9800 | 4453.53022 2013-12-28 12:00:00 | 4466.00000 | 4466.80000 | 4420.00000 | 4420.00000 | 62.7240 | 278672.6200 | 4442.84006 2013-12-28 13:00:00 | 4442.15000 | 4450.00000 | 4411.11000 | 4444.00000 | 77.3420 | 342031.0000 | 4422.32003 2013-12-28 14:00:00 | 4432.00000 | 4446.64000 | 4431.00000 | 4446.64000 | 62.9360 | 279410.6800 | 4439.59994 2013-12-28 15:00:00 | 4436.61000 | 4448.00000 | 4415.00000 | 4415.00000 | 65.6970 | 291205.9500 | 4432.55996 2013-12-28 16:00:00 | 4415.00000 | 4432.00000 | 4371.00000 | 4371.00000 | 352.6683 | 1550749.4800 | 4397.18986 2013-12-28 17:00:00 | 4371.00000 | 4380.00000 | 4243.60000 | 4329.00000 | 837.9290 | 3614741.7000 | 4313.89980 2013-12-28 18:00:00 | 4320.00000 | 4328.00000 | 4260.00000 | 4293.00000 | 235.7972 | 1011621.9900 | 4290.21985 2013-12-28 19:00:00 | 4292.00000 | 4328.00000 | 4266.00000 | 4302.01000 | 113.3191 | 487450.0100 | 4301.56998 2013-12-28 20:00:00 | 4320.28000 | 4342.01000 | 4302.00000 | 4310.00000 | 43.0380 | 185501.7300 | 4310.17998 2013-12-28 21:00:00 | 4315.78000 | 4350.00000 | 4273.01000 | 4348.99000 | 32.3210 | 139784.7700 | 4324.89001 2013-12-28 22:00:00 | 4345.00000 | 4450.00000 | 4345.00000 | 4374.01000 | 173.0521 | 760648.6900 | 4395.49008 2013-12-28 23:00:00 | 4396.00000 | 4448.00000 | 4257.00000 | 4320.99000 | 239.1662 | 1035780.8800 | 4330.79979 2013-12-29 00:00:00 | 4334.99000 | 4359.00000 | 4330.00000 | 4335.02000 | 91.8530 | 399093.0300 | 4344.91006 2013-12-29 01:00:00 | 4330.80000 | 4330.80000 | 4280.00000 | 4282.20000 | 183.9768 | 791667.0700 | 4303.07987 2013-12-29 02:00:00 | 4291.99000 | 4292.00000 | 4156.00000 | 4247.98000 | 688.0834 | 2906856.7700 | 4224.57055 2013-12-29 03:00:00 | 4231.03000 | 4247.00000 | 4200.00000 | 4222.00000 | 150.7578 | 637241.2600 | 4226.91992 2013-12-29 04:00:00 | 4220.00000 | 4250.00000 | 4187.01000 | 4250.00000 | 189.0472 | 798599.6000 | 4224.33987 2013-12-29 05:00:00 | 4245.00000 | 4297.95000 | 4244.97000 | 4250.00000 | 141.8069 | 604356.9100 | 4261.82990 2013-12-29 06:00:00 | 4250.00000 | 4252.40000 | 4212.19000 | 4231.00000 | 87.4990 | 369942.2500 | 4227.95998 2013-12-29 07:00:00 | 4231.00000 | 4257.73000 | 4213.00000 | 4248.00000 | 81.3560 | 344868.8400 | 4239.00992 2013-12-29 08:00:00 | 4248.00000 | 4288.00000 | 4242.06000 | 4284.63000 | 128.0120 | 546913.5300 | 4272.36006 2013-12-29 09:00:00 | 4284.00000 | 4299.00000 | 4245.00000 | 4279.00000 | 84.8189 | 363047.1200 | 4280.25998 2013-12-29 10:00:00 | 4251.35000 | 4280.00000 | 4245.00000 | 4266.00000 | 62.8760 | 268616.7800 | 4272.16994 2013-12-29 11:00:00 | 4275.00000 | 4310.00000 | 4259.87000 | 4310.00000 | 194.9441 | 836171.8900 | 4289.29019 2013-12-29 12:00:00 | 4311.20000 | 4348.26000 | 4290.00000 | 4332.21000 | 148.9079 | 642722.3500 | 4316.23993 2013-12-29 13:00:00 | 4332.21000 | 4335.00000 | 4300.00000 | 4300.00000 | 75.1560 | 323920.1900 | 4309.96993 2013-12-29 14:00:00 | 4300.00000 | 4309.00000 | 4250.00000 | 4252.00000 | 148.3401 | 633203.1100 | 4268.59000 2013-12-29 15:00:00 | 4252.00000 | 4306.67000 | 4250.00000 | 4280.00000 | 151.9859 | 649755.0200 | 4275.09986 2013-12-29 16:00:00 | 4276.86000 | 4280.00000 | 4230.50000 | 4263.99000 | 93.3871 | 396886.7900 | 4249.90994 2013-12-29 17:00:00 | 4263.99000 | 4300.14000 | 4250.00000 | 4265.31000 | 41.4750 | 176941.1800 | 4266.20995 2013-12-29 18:00:00 | 4251.99000 | 4294.91000 | 4251.00000 | 4292.99000 | 23.5690 | 100483.8900 | 4263.38999 2013-12-29 19:00:00 | 4294.92000 | 4294.99000 | 4230.50000 | 4251.11000 | 140.3689 | 597353.8100 | 4255.59996 2013-12-29 20:00:00 | 4253.00000 | 4349.99000 | 4253.00000 | 4320.00000 | 88.1809 | 380495.4000 | 4314.94002 2013-12-29 21:00:00 | 4336.98000 | 4400.00000 | 4336.98000 | 4366.00000 | 213.6320 | 938194.7700 | 4391.64010 2013-12-29 22:00:00 | 4375.00000 | 4418.87000 | 4375.00000 | 4407.00000 | 176.5300 | 776179.5800 | 4396.87000 2013-12-29 23:00:00 | 4400.00000 | 4417.89000 | 4353.81000 | 4386.02000 | 134.7359 | 591644.0600 | 4391.13987 2013-12-30 00:00:00 | 4387.00000 | 4403.00000 | 4357.00000 | 4359.02000 | 111.3181 | 486905.1500 | 4373.99995 2013-12-30 01:00:00 | 4357.00000 | 4439.10000 | 4350.00000 | 4420.00000 | 205.5138 | 903964.9400 | 4398.56018 2013-12-30 02:00:00 | 4420.00000 | 4438.00000 | 4392.10000 | 4410.00000 | 205.5578 | 907552.1800 | 4415.06990 2013-12-30 03:00:00 | 4410.00000 | 4428.00000 | 4389.00000 | 4418.00000 | 144.4581 | 637425.5200 | 4412.52994 2013-12-30 04:00:00 | 4410.00000 | 4419.00000 | 4390.00000 | 4400.00000 | 50.8500 | 223973.3100 | 4404.59000 2013-12-30 05:00:00 | 4400.00000 | 4416.50000 | 4390.00000 | 4408.00000 | 63.2720 | 278929.3700 | 4408.42003 2013-12-30 06:00:00 | 4402.00000 | 4416.00000 | 4382.00000 | 4382.00000 | 98.0101 | 430245.6300 | 4389.81000 2013-12-30 07:00:00 | 4382.00000 | 4386.88000 | 4350.00000 | 4374.77000 | 160.0639 | 698761.9800 | 4365.52014 2013-12-30 08:00:00 | 4353.00000 | 4388.00000 | 4352.04000 | 4379.32000 | 127.2380 | 555143.3100 | 4363.02994 2013-12-30 09:00:00 | 4385.00000 | 4387.97000 | 4356.00000 | 4379.00000 | 28.4400 | 124125.9500 | 4364.48000 2013-12-30 10:00:00 | 4379.00000 | 4384.98000 | 4353.00000 | 4379.57000 | 70.1949 | 305986.7100 | 4359.10008 2013-12-30 11:00:00 | 4374.57000 | 4410.00000 | 4374.57000 | 4387.00000 | 95.7641 | 420847.6200 | 4394.63009 2013-12-30 12:00:00 | 4407.79000 | 4410.00000 | 4387.80000 | 4402.00000 | 77.8019 | 342533.0700 | 4402.63003 2013-12-30 13:00:00 | 4403.20000 | 4420.00000 | 4400.00000 | 4418.79000 | 319.8997 | 1409113.1900 | 4404.85998 2013-12-30 14:00:00 | 4405.99000 | 4417.00000 | 4400.00000 | 4400.00000 | 99.9410 | 440152.1000 | 4404.12002 2013-12-30 15:00:00 | 4400.00000 | 4438.50000 | 4400.00000 | 4404.00000 | 271.3302 | 1195977.2600 | 4407.83001 2013-12-30 16:00:00 | 4404.00000 | 4412.00000 | 4404.00000 | 4412.00000 | 37.2270 | 163992.7900 | 4405.20997 2013-12-30 17:00:00 | 4412.00000 | 4438.00000 | 4412.00000 | 4437.99000 | 34.4800 | 152821.3000 | 4432.17000 2013-12-30 18:00:00 | 4436.00000 | 4450.00000 | 4407.00000 | 4407.01000 | 215.6831 | 959000.2800 | 4446.34015 2013-12-30 19:00:00 | 4408.99000 | 4438.00000 | 4407.01000 | 4411.99000 | 2.8360 | 12503.4000 | 4408.81000 2013-12-30 20:00:00 | 4411.99000 | 4438.00000 | 4404.00000 | 4410.00000 | 30.5880 | 134985.2100 | 4413.00999 2013-12-30 21:00:00 | 4429.00000 | 4455.00000 | 4429.00000 | 4432.00000 | 67.7980 | 301674.5600 | 4449.60997 2013-12-30 22:00:00 | 4432.00000 | 4435.00000 | 4408.00000 | 4435.00000 | 51.7240 | 228388.9000 | 4415.53005 2013-12-30 23:00:00 | 4452.66000 | 4455.00000 | 4408.00000 | 4408.00000 | 138.6111 | 613706.0200 | 4427.54003 2013-12-31 00:00:00 | 4408.00000 | 4424.99000 | 4400.00000 | 4400.00000 | 110.0100 | 484914.3200 | 4407.91000 2013-12-31 01:00:00 | 4400.00000 | 4422.99000 | 4352.00000 | 4352.00000 | 165.9320 | 729322.5400 | 4395.31008 2013-12-31 02:00:00 | 4370.00000 | 4409.77000 | 4351.00000 | 4390.00000 | 68.7880 | 300516.0600 | 4368.72997 2013-12-31 03:00:00 | 4390.40000 | 4394.41000 | 4350.00000 | 4369.00000 | 126.9881 | 553460.9300 | 4358.36994 2013-12-31 04:00:00 | 4355.01000 | 4374.99000 | 4280.00000 | 4322.00000 | 302.4820 | 1303972.6600 | 4310.91014 2013-12-31 05:00:00 | 4322.00000 | 4349.00000 | 4280.00000 | 4330.13000 | 325.1959 | 1398797.5700 | 4301.39969 2013-12-31 06:00:00 | 4330.13000 | 4350.00000 | 4311.00000 | 4350.00000 | 60.4190 | 262173.2400 | 4339.24999 2013-12-31 07:00:00 | 4350.00000 | 4350.00000 | 4316.00000 | 4322.24000 | 57.0960 | 247268.9300 | 4330.75995 2013-12-31 08:00:00 | 4322.25000 | 4350.00000 | 4310.00000 | 4340.00000 | 85.3161 | 369905.8600 | 4335.70992 2013-12-31 09:00:00 | 4340.00000 | 4358.80000 | 4319.30000 | 4358.80000 | 47.9480 | 208211.2700 | 4342.43998 2013-12-31 10:00:00 | 4358.99000 | 4370.00000 | 4328.00000 | 4370.00000 | 28.8650 | 125721.6300 | 4355.49997 2013-12-31 11:00:00 | 4370.10000 | 4392.00000 | 4340.40000 | 4392.00000 | 47.2020 | 206811.3500 | 4381.41002 2013-12-31 12:00:00 | 4392.00000 | 4395.00000 | 4352.01000 | 4363.00000 | 68.1729 | 297873.4400 | 4369.38005 2013-12-31 13:00:00 | 4379.00000 | 4391.00000 | 4338.00000 | 4338.80000 | 88.8710 | 387649.0200 | 4361.93002 2013-12-31 14:00:00 | 4339.00000 | 4389.00000 | 4339.00000 | 4367.00000 | 17.5940 | 76882.3500 | 4369.80002 2013-12-31 15:00:00 | 4380.60000 | 4408.00000 | 4362.01000 | 4385.00000 | 136.9790 | 601111.7700 | 4388.34997 2013-12-31 16:00:00 | 4385.00000 | 4410.00000 | 4381.00000 | 4388.00000 | 70.0270 | 308273.4600 | 4402.20995 2013-12-31 17:00:00 | 4388.00000 | 4399.99000 | 4380.20000 | 4380.21000 | 19.6300 | 86089.3900 | 4385.60000 2013-12-31 18:00:00 | 4380.20000 | 4405.00000 | 4380.20000 | 4389.00000 | 20.4170 | 89605.4500 | 4388.76999 2013-12-31 19:00:00 | 4388.99000 | 4389.00000 | 4385.00000 | 4385.00000 | 6.0070 | 26358.4000 | 4387.95000 2013-12-31 20:00:00 | 4388.94000 | 4409.00000 | 4382.00000 | 4405.00000 | 5.8040 | 25526.7300 | 4398.13001 2013-12-31 21:00:00 | 4385.13000 | 4400.00000 | 4380.40000 | 4400.00000 | 15.4080 | 67555.1800 | 4384.41999 2013-12-31 22:00:00 | 4399.45000 | 4403.00000 | 4380.80000 | 4403.00000 | 2.9400 | 12936.1300 | 4400.05000 2013-12-31 23:00:00 | 4400.11000 | 4403.11000 | 4391.00000 | 4395.01000 | 55.1411 | 242426.5500 | 4396.48001 2014-01-01 00:00:00 | 4395.01000 | 4405.00000 | 4380.80000 | 4382.00000 | 35.7520 | 157281.0900 | 4399.23002 2014-01-01 01:00:00 | 4399.45000 | 4405.00000 | 4350.00000 | 4359.00000 | 146.7260 | 642448.3600 | 4378.55986 2014-01-01 02:00:00 | 4360.00000 | 4417.89000 | 4359.00000 | 4382.01000 | 117.5480 | 516857.5100 | 4396.98995 2014-01-01 03:00:00 | 4409.61000 | 4410.00000 | 4385.00000 | 4403.00000 | 22.7120 | 99975.1200 | 4401.86001 2014-01-01 04:00:00 | 4391.00000 | 4433.90000 | 4390.20000 | 4428.00000 | 126.8220 | 560143.4400 | 4416.77006 2014-01-01 05:00:00 | 4430.00000 | 4435.00000 | 4390.00000 | 4399.00000 | 119.4861 | 527831.1600 | 4417.50990 2014-01-01 06:00:00 | 4400.00000 | 4425.00000 | 4400.00000 | 4416.00000 | 54.2860 | 239533.7600 | 4412.43995 2014-01-01 07:00:00 | 4416.00000 | 4418.00000 | 4405.00000 | 4409.45000 | 16.9200 | 74572.3300 | 4407.35000 2014-01-01 08:00:00 | 4405.02000 | 4409.45000 | 4400.00000 | 4401.00000 | 37.1780 | 163700.7500 | 4403.15998 2014-01-01 09:00:00 | 4401.00000 | 4401.00000 | 4390.00000 | 4395.00000 | 42.0120 | 184563.3100 | 4393.11002 2014-01-01 10:00:00 | 4395.02000 | 4403.96000 | 4350.61000 | 4364.99000 | 124.9719 | 546584.7400 | 4373.66006 2014-01-01 11:00:00 | 4364.99000 | 4395.99000 | 4341.00000 | 4379.20000 | 102.6930 | 447093.5500 | 4353.69007 2014-01-01 12:00:00 | 4379.19000 | 4394.00000 | 4362.00000 | 4375.00000 | 61.3351 | 268690.4500 | 4380.69993 2014-01-01 13:00:00 | 4375.00000 | 4390.40000 | 4359.10000 | 4370.00000 | 15.6220 | 68342.1200 | 4374.74001 2014-01-01 14:00:00 | 4371.99000 | 4380.00000 | 4368.00000 | 4378.00000 | 26.8240 | 117373.4000 | 4375.69002 2014-01-01 15:00:00 | 4371.00000 | 4380.00000 | 4363.00000 | 4363.00000 | 23.9910 | 104796.8600 | 4368.17001 2014-01-01 16:00:00 | 4363.00000 | 4380.00000 | 4359.00000 | 4360.00000 | 24.4080 | 106537.5900 | 4364.85999 2014-01-01 17:00:00 | 4360.00000 | 4379.88000 | 4360.00000 | 4360.08000 | 18.0110 | 78719.6800 | 4370.64000 2014-01-01 18:00:00 | 4370.00000 | 4396.50000 | 4360.08000 | 4363.76000 | 30.3760 | 133147.2300 | 4383.29997 2014-01-01 19:00:00 | 4389.75000 | 4397.14000 | 4369.87000 | 4382.00000 | 10.4560 | 45928.3000 | 4392.52999 2014-01-01 20:00:00 | 4369.94000 | 4382.01000 | 4360.13000 | 4360.13000 | 12.9810 | 56660.3100 | 4364.86000 2014-01-01 21:00:00 | 4393.54000 | 4393.54000 | 4370.00000 | 4370.00000 | 0.2860 | 1249.8400 | 4370.08000 2014-01-01 22:00:00 | 4387.00000 | 4397.14000 | 4363.83000 | 4390.00000 | 45.1510 | 197947.6200 | 4384.12001 2014-01-01 23:00:00 | 4390.00000 | 4395.00000 | 4373.03000 | 4390.00000 | 17.7380 | 77824.8100 | 4387.45999 2014-01-02 00:00:00 | 4390.02000 | 4393.00000 | 4373.01000 | 4389.01000 | 12.6350 | 55348.6700 | 4380.57999 2014-01-02 01:00:00 | 4389.01000 | 4391.00000 | 4373.01000 | 4391.00000 | 40.6010 | 178166.2800 | 4388.22001 2014-01-02 02:00:00 | 4391.00000 | 4408.00000 | 4385.00000 | 4404.00000 | 117.9009 | 518531.7700 | 4398.03002 2014-01-02 03:00:00 | 4400.00000 | 4409.69000 | 4376.00000 | 4395.00000 | 78.9219 | 347232.8100 | 4399.70003 2014-01-02 04:00:00 | 4394.49000 | 4395.00000 | 4380.00000 | 4385.00000 | 44.0340 | 193312.4900 | 4390.07004 2014-01-02 05:00:00 | 4381.21000 | 4395.00000 | 4381.21000 | 4389.30000 | 41.8470 | 183455.8000 | 4383.96997 2014-01-02 06:00:00 | 4389.30000 | 4389.30000 | 4376.00000 | 4381.36000 | 58.9030 | 258157.6000 | 4382.76004 2014-01-02 07:00:00 | 4381.37000 | 4390.00000 | 4380.00000 | 4389.97000 | 71.6110 | 313931.3100 | 4383.84002 2014-01-02 08:00:00 | 4389.97000 | 4389.97000 | 4370.00000 | 4380.00000 | 79.2210 | 346931.0400 | 4379.28002 2014-01-02 09:00:00 | 4370.10000 | 4389.00000 | 4370.00000 | 4371.01000 | 36.0650 | 157735.6900 | 4373.64996 2014-01-02 10:00:00 | 4371.02000 | 4384.99000 | 4371.00000 | 4371.06000 | 24.1590 | 105748.9200 | 4377.20999 2014-01-02 11:00:00 | 4371.16000 | 4390.00000 | 4371.16000 | 4390.00000 | 20.7080 | 90755.5900 | 4382.62999 2014-01-02 12:00:00 | 4390.00000 | 4394.00000 | 4380.00000 | 4390.00000 | 41.7590 | 182987.5000 | 4381.98999 2014-01-02 13:00:00 | 4390.00000 | 4390.00000 | 4372.00000 | 4376.02000 | 29.0640 | 127209.9300 | 4376.89003 2014-01-02 14:00:00 | 4376.02000 | 4390.00000 | 4376.02000 | 4390.00000 | 73.5450 | 322180.8400 | 4380.72992 2014-01-02 15:00:00 | 4390.00000 | 4400.44000 | 4378.00000 | 4391.00000 | 270.8988 | 1190481.0500 | 4394.55993 2014-01-02 16:00:00 | 4391.00000 | 4400.00000 | 4390.00000 | 4390.01000 | 44.1430 | 194048.0400 | 4395.90003 2014-01-02 17:00:00 | 4390.01000 | 4405.00000 | 4390.01000 | 4391.01000 | 21.2480 | 93476.1900 | 4399.28999 2014-01-02 18:00:00 | 4391.02000 | 4410.00000 | 4391.02000 | 4410.00000 | 96.1759 | 423923.3100 | 4407.78991 2014-01-02 19:00:00 | 4410.00000 | 4420.00000 | 4391.03000 | 4420.00000 | 138.7339 | 612193.7300 | 4412.72012 2014-01-02 20:00:00 | 4420.00000 | 4500.80000 | 4420.00000 | 4500.80000 | 714.7654 | 3197066.4500 | 4472.88926 2014-01-02 21:00:00 | 4491.20000 | 4550.00000 | 4470.00000 | 4523.00000 | 352.9661 | 1598925.5900 | 4529.96969 2014-01-02 22:00:00 | 4523.11000 | 4525.15000 | 4466.58000 | 4510.00000 | 144.8469 | 652219.2900 | 4502.81990 2014-01-02 23:00:00 | 4511.00000 | 4518.00000 | 4475.00000 | 4475.01000 | 70.9270 | 319142.4500 | 4499.58995 2014-01-03 00:00:00 | 4475.00000 | 4510.00000 | 4460.00000 | 4482.00000 | 153.5920 | 689678.7300 | 4490.33007 2014-01-03 01:00:00 | 4500.00000 | 4515.00000 | 4482.00000 | 4491.00000 | 141.1101 | 635206.9000 | 4501.50000 2014-01-03 02:00:00 | 4499.00000 | 4510.00000 | 4483.02000 | 4501.00000 | 105.5891 | 474502.5400 | 4493.85998 2014-01-03 03:00:00 | 4501.00000 | 4570.80000 | 4495.01000 | 4570.80000 | 512.7331 | 2329654.3300 | 4543.60035 2014-01-03 04:00:00 | 4572.00000 | 4647.96000 | 4572.00000 | 4589.00000 | 598.1322 | 2755397.8400 | 4606.67029 2014-01-03 05:00:00 | 4589.00000 | 4620.00000 | 4573.00000 | 4587.62000 | 151.8939 | 698230.6600 | 4596.83013 2014-01-03 06:00:00 | 4587.00000 | 4618.00000 | 4576.00000 | 4589.02000 | 95.0280 | 436346.5200 | 4591.76996 2014-01-03 07:00:00 | 4600.00000 | 4630.04000 | 4585.01000 | 4630.04000 | 151.8579 | 700061.9200 | 4609.97993 2014-01-03 08:00:00 | 4628.00000 | 4750.00000 | 4628.00000 | 4687.20000 | 835.8403 | 3918085.1600 | 4687.60006 2014-01-03 09:00:00 | 4687.20000 | 4700.00000 | 4679.50000 | 4686.01000 | 188.8781 | 886202.6800 | 4691.92992 2014-01-03 10:00:00 | 4688.00000 | 4769.00000 | 4682.00000 | 4769.00000 | 380.6871 | 1797021.8400 | 4720.46976 2014-01-03 11:00:00 | 4767.80000 | 4813.13000 | 4733.00000 | 4756.00000 | 591.7166 | 2832878.3600 | 4787.55958 2014-01-03 12:00:00 | 4756.00000 | 4816.65000 | 4756.00000 | 4810.00000 | 363.0310 | 1740574.1400 | 4794.56008 2014-01-03 13:00:00 | 4813.00000 | 4850.00000 | 4799.00000 | 4832.00000 | 375.0762 | 1811306.8600 | 4829.16971 2014-01-03 14:00:00 | 4840.00000 | 4840.10000 | 4766.00000 | 4780.30000 | 434.1301 | 2080334.3000 | 4791.96001 2014-01-03 15:00:00 | 4780.14000 | 4798.00000 | 4712.00000 | 4713.00000 | 492.3415 | 2340059.9700 | 4752.92016 2014-01-03 16:00:00 | 4715.10000 | 4750.00000 | 4699.64000 | 4732.10000 | 359.5200 | 1695909.6400 | 4717.15000 2014-01-03 17:00:00 | 4732.10000 | 4780.00000 | 4732.09000 | 4738.68000 | 211.8838 | 1008427.1500 | 4759.34017 2014-01-03 18:00:00 | 4738.68000 | 4787.99000 | 4735.26000 | 4787.99000 | 112.9090 | 537212.0300 | 4757.91998 2014-01-03 19:00:00 | 4787.99000 | 4799.00000 | 4725.00000 | 4773.09000 | 185.6179 | 885896.8800 | 4772.68992 2014-01-03 20:00:00 | 4773.09000 | 4773.09000 | 4739.49000 | 4767.85000 | 23.8650 | 113428.8500 | 4752.93997 2014-01-03 21:00:00 | 4767.86000 | 4774.71000 | 4767.86000 | 4773.01000 | 29.3490 | 140109.0700 | 4773.89999 2014-01-03 22:00:00 | 4773.00000 | 4777.00000 | 4773.00000 | 4776.99000 | 40.8150 | 194841.4400 | 4773.76996 2014-01-03 23:00:00 | 4777.00000 | 4799.00000 | 4776.99000 | 4797.00000 | 50.4190 | 241563.4300 | 4791.11999 2014-01-04 00:00:00 | 4797.20000 | 4799.10000 | 4746.49000 | 4750.02000 | 460.7173 | 2202311.4300 | 4780.17974 2014-01-04 01:00:00 | 4750.02000 | 4770.01000 | 4749.99000 | 4769.98000 | 203.4210 | 967606.5700 | 4756.67004 2014-01-04 02:00:00 | 4769.99000 | 4769.99000 | 4769.95000 | 4769.95000 | 156.3972 | 746008.1800 | 4769.95991 2014-01-04 03:00:00 | 4769.95000 | 4769.95000 | 4700.01000 | 4700.01000 | 647.1799 | 3055724.6200 | 4721.59999 2014-01-04 04:00:00 | 4700.02000 | 4700.02000 | 4644.01000 | 4699.00000 | 809.3695 | 3774996.3700 | 4664.11991 2014-01-04 05:00:00 | 4700.00000 | 4735.00000 | 4700.00000 | 4735.00000 | 198.5719 | 935992.4100 | 4713.62008 2014-01-04 06:00:00 | 4735.00000 | 4739.99000 | 4696.00000 | 4710.00000 | 172.3000 | 813152.8200 | 4719.40000 2014-01-04 07:00:00 | 4709.99000 | 4729.99000 | 4697.01000 | 4729.99000 | 182.8360 | 860391.6600 | 4705.80985 2014-01-04 08:00:00 | 4729.99000 | 4754.99000 | 4729.98000 | 4754.99000 | 287.5532 | 1364882.7800 | 4746.54019 2014-01-04 09:00:00 | 4754.98000 | 4764.98000 | 4740.23000 | 4754.98000 | 220.9690 | 1050725.4600 | 4755.07996 2014-01-04 10:00:00 | 4754.99000 | 4759.97000 | 4744.09000 | 4744.09000 | 171.2220 | 813054.7000 | 4748.54007 2014-01-04 11:00:00 | 4744.10000 | 4744.11000 | 4744.09000 | 4744.10000 | 68.2560 | 323813.0800 | 4744.09994 2014-01-04 12:00:00 | 4746.21000 | 4769.98000 | 4746.21000 | 4769.98000 | 177.9210 | 846896.9800 | 4759.96004 2014-01-04 13:00:00 | 4769.98000 | 4769.98000 | 4769.97000 | 4769.98000 | 82.4049 | 393069.9100 | 4769.97991 2014-01-04 14:00:00 | 4769.97000 | 4830.00000 | 4756.00000 | 4825.00000 | 628.0966 | 3014197.5700 | 4798.93955 2014-01-04 15:00:00 | 4825.00000 | 4831.00000 | 4805.00000 | 4831.00000 | 302.0177 | 1455604.5300 | 4819.59986 2014-01-04 16:00:00 | 4831.00000 | 4955.00000 | 4831.00000 | 4950.99000 | 1266.5808 | 6196062.8200 | 4891.96020 2014-01-04 17:00:00 | 4950.99000 | 4950.99000 | 4856.00000 | 4903.00000 | 715.7785 | 3510027.0900 | 4903.78978 2014-01-04 18:00:00 | 4903.01000 | 4948.99000 | 4903.01000 | 4904.80000 | 184.6161 | 908528.8000 | 4921.17985 2014-01-04 19:00:00 | 4904.79000 | 4904.80002 | 4904.79000 | 4904.80000 | 23.2840 | 114203.2600 | 4904.80002 2014-01-04 20:00:00 | 4904.80000 | 4914.00000 | 4904.79000 | 4914.00000 | 21.9860 | 107893.3100 | 4907.35998 2014-01-04 21:00:00 | 4914.00000 | 4935.20000 | 4913.99000 | 4935.20000 | 113.8500 | 560966.1300 | 4927.24000 2014-01-04 22:00:00 | 4935.19000 | 4948.00000 | 4935.00000 | 4940.14000 | 145.8631 | 720412.1900 | 4938.96009 2014-01-04 23:00:00 | 4940.14000 | 4940.14000 | 4933.31000 | 4933.32000 | 39.6290 | 195586.9000 | 4935.44999 2014-01-05 00:00:00 | 4933.32000 | 4998.00000 | 4933.31000 | 4998.00000 | 427.0602 | 2123505.6900 | 4972.38002 2014-01-05 01:00:00 | 4998.00000 | 4999.79000 | 4960.04000 | 4985.00000 | 489.3305 | 2440531.2500 | 4987.49005 2014-01-05 02:00:00 | 4985.01000 | 4999.01000 | 4971.00000 | 4999.00000 | 491.5457 | 2449534.2600 | 4983.32958 2014-01-05 03:00:00 | 4999.01000 | 5050.00000 | 4999.00000 | 5050.00000 | 528.4618 | 2644518.2900 | 5004.18019 2014-01-05 04:00:00 | 5050.00000 | 5070.00000 | 5021.00000 | 5065.99000 | 480.3574 | 2428206.6600 | 5054.99976 2014-01-05 05:00:00 | 5066.00000 | 5066.00000 | 5040.00000 | 5040.00000 | 231.3839 | 1170936.6700 | 5060.58018 2014-01-05 06:00:00 | 5040.01000 | 5040.02000 | 5009.99000 | 5026.00000 | 496.1598 | 2493639.6000 | 5025.87998 2014-01-05 07:00:00 | 5026.00000 | 5026.00000 | 5025.99000 | 5025.99000 | 162.3932 | 816186.3700 | 5025.99010 2014-01-05 08:00:00 | 5026.00000 | 5026.00000 | 5025.00000 | 5025.01000 | 161.5489 | 811880.3500 | 5025.59997 2014-01-05 09:00:00 | 5025.00000 | 5025.05000 | 5025.00000 | 5025.05000 | 121.3030 | 609548.9300 | 5025.01007 2014-01-05 10:00:00 | 5025.05000 | 5025.05000 | 5008.20000 | 5008.20000 | 224.4178 | 1126388.9700 | 5019.15990 2014-01-05 11:00:00 | 5008.20000 | 5015.00000 | 4971.00000 | 5015.00000 | 472.4627 | 2361935.6100 | 4999.20025 2014-01-05 12:00:00 | 5014.99000 | 5150.01000 | 5014.99000 | 5149.99000 | 917.4252 | 4672528.5100 | 5093.08914 2014-01-05 13:00:00 | 5149.99000 | 5158.00000 | 5111.00000 | 5158.00000 | 882.4073 | 4534884.9200 | 5139.21954 2014-01-05 14:00:00 | 5158.00000 | 5348.88000 | 5158.00000 | 5348.87000 | 2083.5158 | 11016377.7700 | 5287.39833 2014-01-05 15:00:00 | 5348.88000 | 5573.00000 | 5290.00000 | 5352.10000 | 3746.2063 | 20442438.9100 | 5456.83746 2014-01-05 16:00:00 | 5352.11000 | 5439.99000 | 5352.10000 | 5426.99000 | 1509.5857 | 8177499.2800 | 5417.04880 2014-01-05 17:00:00 | 5426.99000 | 5426.99000 | 5304.00000 | 5389.99000 | 806.0120 | 4303725.7200 | 5339.53031 2014-01-05 18:00:00 | 5389.99000 | 5429.99000 | 5350.00000 | 5429.00000 | 328.7553 | 1771701.5900 | 5389.11971 2014-01-05 19:00:00 | 5429.00000 | 5475.00000 | 5400.00000 | 5400.01000 | 334.8570 | 1825164.8600 | 5450.57982 2014-01-05 20:00:00 | 5400.01000 | 5474.90000 | 5380.00000 | 5474.90000 | 117.2421 | 634987.8800 | 5416.04005 2014-01-05 21:00:00 | 5474.90000 | 5494.00000 | 5474.89000 | 5493.99000 | 128.8700 | 706883.9800 | 5485.25000 2014-01-05 22:00:00 | 5493.99000 | 5493.99000 | 5412.99000 | 5449.96000 | 189.9661 | 1031352.2800 | 5429.13986 2014-01-05 23:00:00 | 5449.96000 | 5449.99000 | 5384.10000 | 5449.96000 | 393.5861 | 2135511.5700 | 5425.77972 2014-01-06 00:00:00 | 5449.96000 | 5540.00000 | 5421.00000 | 5500.00000 | 812.8845 | 4463873.1700 | 5491.39918 2014-01-06 01:00:00 | 5500.00000 | 5500.00000 | 5455.01000 | 5488.00000 | 339.0333 | 1856227.7000 | 5475.06020 2014-01-06 02:00:00 | 5487.99000 | 5499.89000 | 5487.99000 | 5499.89000 | 317.4120 | 1744569.3300 | 5496.23011 2014-01-06 03:00:00 | 5499.88000 | 5658.58000 | 5499.88000 | 5658.58000 | 1242.3157 | 6950307.9800 | 5594.63905 2014-01-06 04:00:00 | 5658.58000 | 5749.99000 | 5658.57000 | 5702.01000 | 1249.4465 | 7152455.4900 | 5724.49923 2014-01-06 05:00:00 | 5702.00000 | 5798.00000 | 5702.00000 | 5798.00000 | 706.9244 | 4048909.7300 | 5727.50054 2014-01-06 06:00:00 | 5798.98000 | 5917.99000 | 5798.00000 | 5909.00000 | 1421.0727 | 8324744.2600 | 5858.07065 2014-01-06 07:00:00 | 5909.01000 | 5909.01000 | 5752.00000 | 5875.99000 | 1533.0378 | 8917449.9000 | 5816.84941 2014-01-06 08:00:00 | 5875.99000 | 5939.99000 | 5852.00000 | 5894.08000 | 1198.5074 | 7071828.2500 | 5900.52947 2014-01-06 09:00:00 | 5894.08000 | 5970.00000 | 5894.08000 | 5969.99000 | 625.7396 | 3710172.5300 | 5929.25995 2014-01-06 10:00:00 | 5970.00000 | 5970.00000 | 5890.00000 | 5929.96000 | 599.5593 | 3554547.1600 | 5928.59993 2014-01-06 11:00:00 | 5929.97000 | 5929.97000 | 5815.00000 | 5860.00000 | 1346.0159 | 7879292.9100 | 5853.78905 2014-01-06 12:00:00 | 5860.00000 | 5860.00000 | 5651.00000 | 5711.98000 | 1755.3000 | 10092501.2300 | 5749.73001 2014-01-06 13:00:00 | 5712.03000 | 5795.00000 | 5620.00000 | 5722.01000 | 1639.7068 | 9334701.7000 | 5692.90908 2014-01-06 14:00:00 | 5722.01000 | 5770.00000 | 5613.00000 | 5680.44000 | 1258.5308 | 7141734.8000 | 5674.66018 2014-01-06 15:00:00 | 5680.44000 | 5680.44000 | 5400.00000 | 5400.00000 | 1814.9736 | 10095611.1800 | 5562.40117 2014-01-06 16:00:00 | 5411.13000 | 5600.00000 | 5400.00000 | 5520.01000 | 1452.2873 | 8015100.1800 | 5518.94930 2014-01-06 17:00:00 | 5520.00000 | 5690.90000 | 5496.08000 | 5690.89000 | 560.7448 | 3147931.2200 | 5613.83948 2014-01-06 18:00:00 | 5690.89000 | 5698.99000 | 5610.00000 | 5612.00000 | 246.9109 | 1401048.7600 | 5674.31004 2014-01-06 19:00:00 | 5639.17000 | 5679.00000 | 5613.40000 | 5639.18000 | 71.8060 | 405505.4600 | 5647.23995 2014-01-06 20:00:00 | 5639.18000 | 5668.98000 | 5639.17000 | 5641.16000 | 61.2830 | 346714.9800 | 5657.60003 2014-01-06 21:00:00 | 5641.17000 | 5700.00000 | 5641.17000 | 5658.87000 | 134.9561 | 766948.6600 | 5682.94991 2014-01-06 22:00:00 | 5658.87000 | 5697.99000 | 5613.43000 | 5639.99000 | 93.7929 | 530521.9400 | 5656.31005 2014-01-06 23:00:00 | 5640.00000 | 5660.00000 | 5601.02000 | 5660.00000 | 143.2061 | 805687.4800 | 5626.06990 2014-01-07 00:00:00 | 5660.00000 | 5695.89000 | 5609.00000 | 5668.99000 | 326.7040 | 1850095.3200 | 5662.91023 2014-01-07 01:00:00 | 5668.99000 | 5750.00000 | 5668.99000 | 5744.38000 | 394.6140 | 2253486.6800 | 5710.61028 2014-01-07 02:00:00 | 5744.39000 | 5819.00000 | 5744.38000 | 5755.11000 | 1023.4505 | 5921080.6200 | 5785.41008 2014-01-07 03:00:00 | 5755.10000 | 5755.10000 | 5706.00000 | 5706.00000 | 502.4710 | 2884866.8800 | 5741.36009 2014-01-07 04:00:00 | 5706.00000 | 5729.99000 | 5650.01000 | 5698.01000 | 1037.1541 | 5897321.1000 | 5686.06074 2014-01-07 05:00:00 | 5698.00000 | 5718.99000 | 5698.00000 | 5702.02000 | 228.2378 | 1303420.5800 | 5710.79991 2014-01-07 06:00:00 | 5702.02000 | 5702.03000 | 5605.00000 | 5629.00000 | 986.3944 | 5558429.9300 | 5635.09901 2014-01-07 07:00:00 | 5629.00000 | 5649.99000 | 5611.12000 | 5639.67000 | 622.1703 | 3503241.9400 | 5630.68003 2014-01-07 08:00:00 | 5639.66000 | 5639.66000 | 5621.01000 | 5621.01000 | 222.5652 | 1253364.7400 | 5631.44981 2014-01-07 09:00:00 | 5621.01000 | 5668.00000 | 5621.01000 | 5665.00000 | 293.3191 | 1656229.5000 | 5646.50996 2014-01-07 10:00:00 | 5665.00000 | 5665.00000 | 5580.00000 | 5589.99000 | 443.8581 | 2494820.0100 | 5620.75985 2014-01-07 11:00:00 | 5590.00000 | 5599.00000 | 5515.00000 | 5537.90000 | 667.0574 | 3697151.8300 | 5542.47968 2014-01-07 12:00:00 | 5537.99000 | 5539.96000 | 5300.00000 | 5300.00000 | 2015.4087 | 10912490.0900 | 5414.52953 2014-01-07 13:00:00 | 5300.00000 | 5399.00000 | 4936.00000 | 5345.00000 | 5223.0697 | 27288448.0700 | 5224.59967 2014-01-07 14:00:00 | 5345.00000 | 5345.01000 | 5230.01000 | 5279.98000 | 1360.8590 | 7170678.5200 | 5269.22973 2014-01-07 15:00:00 | 5279.98000 | 5354.98000 | 5240.02000 | 5354.98000 | 1041.1364 | 5519178.0300 | 5301.10930 2014-01-07 16:00:00 | 5354.98000 | 5354.99000 | 5250.10000 | 5262.00000 | 999.0126 | 5275486.1300 | 5280.70049 2014-01-07 17:00:00 | 5262.00000 | 5310.00000 | 5201.01000 | 5201.02000 | 476.5513 | 2503647.9800 | 5253.68012 2014-01-07 18:00:00 | 5201.02000 | 5243.94000 | 5061.01000 | 5090.01000 | 1051.8532 | 5401677.2200 | 5135.39066 2014-01-07 19:00:00 | 5090.01000 | 5101.88000 | 5000.00000 | 5070.73000 | 1267.2082 | 6372523.1500 | 5028.78954 2014-01-07 20:00:00 | 5070.73000 | 5139.32000 | 5021.31000 | 5062.99000 | 292.3571 | 1487144.6800 | 5086.73984 2014-01-07 21:00:00 | 5062.99000 | 5062.99000 | 4900.00000 | 4900.00000 | 661.5834 | 3282717.4600 | 4961.91045 2014-01-07 22:00:00 | 4900.01000 | 5052.09000 | 4810.00000 | 4861.99000 | 813.6236 | 3985836.6400 | 4898.87059 2014-01-07 23:00:00 | 4861.99000 | 5009.99000 | 4718.01000 | 4718.01000 | 1241.2530 | 6003035.6700 | 4836.27077 2014-01-08 00:00:00 | 4718.01000 | 4779.90000 | 4501.00000 | 4758.01000 | 2833.5280 | 13111693.6800 | 4627.33875 2014-01-08 01:00:00 | 4764.78000 | 4950.00000 | 4680.00000 | 4904.44000 | 1764.9522 | 8474295.7400 | 4801.43080 2014-01-08 02:00:00 | 4904.43000 | 5087.99000 | 4836.00000 | 4944.98000 | 2559.4888 | 12701640.6600 | 4962.56937 2014-01-08 03:00:00 | 4944.98000 | 4995.00000 | 4923.00000 | 4968.33000 | 566.5737 | 2808794.9900 | 4957.51042 2014-01-08 04:00:00 | 4968.32000 | 4968.33000 | 4837.01000 | 4837.01000 | 857.1687 | 4206520.6900 | 4907.45977 2014-01-08 05:00:00 | 4837.01000 | 4910.00000 | 4760.00000 | 4909.98000 | 1037.5591 | 4999976.2900 | 4818.97980 2014-01-08 06:00:00 | 4909.98000 | 4909.99000 | 4711.01000 | 4711.05000 | 908.7576 | 4361318.3800 | 4799.20955 2014-01-08 07:00:00 | 4711.05000 | 4850.00000 | 4711.04000 | 4844.50000 | 729.5565 | 3469500.2900 | 4755.62946 2014-01-08 08:00:00 | 4834.14000 | 4890.00000 | 4770.27000 | 4890.00000 | 848.1754 | 4090808.7400 | 4823.06919 2014-01-08 09:00:00 | 4890.08000 | 4948.00000 | 4880.09000 | 4924.99000 | 705.1580 | 3472225.9600 | 4924.03971 2014-01-08 10:00:00 | 4924.99000 | 4989.00000 | 4924.98000 | 4989.00000 | 430.2524 | 2131728.4200 | 4954.60020 2014-01-08 11:00:00 | 4989.00000 | 5088.00000 | 4988.99000 | 5029.99000 | 1023.0703 | 5150954.6300 | 5034.80007 2014-01-08 12:00:00 | 5029.99000 | 5039.32000 | 4895.00000 | 4919.99000 | 788.3545 | 3917507.4800 | 4969.22071 2014-01-08 13:00:00 | 4919.99000 | 4969.98000 | 4905.02000 | 4911.20000 | 853.8934 | 4209626.5500 | 4929.92059 2014-01-08 14:00:00 | 4911.22000 | 4941.00000 | 4826.00000 | 4867.99000 | 834.4752 | 4069509.3400 | 4876.72917 2014-01-08 15:00:00 | 4867.99000 | 4868.00000 | 4660.02000 | 4730.02000 | 1605.8987 | 7643900.5000 | 4759.88956 2014-01-08 16:00:00 | 4730.02000 | 4850.02000 | 4676.01000 | 4688.51000 | 1416.5466 | 6700193.0000 | 4729.94897 2014-01-08 17:00:00 | 4688.53000 | 4744.85000 | 4660.00000 | 4715.73000 | 566.1524 | 2659336.8400 | 4697.21029 2014-01-08 18:00:00 | 4715.72000 | 4788.99000 | 4715.72000 | 4750.02000 | 139.1799 | 660724.6300 | 4747.27000 2014-01-08 19:00:00 | 4750.02000 | 4778.00000 | 4749.97000 | 4749.98000 | 89.5339 | 426004.2100 | 4758.02007 2014-01-08 20:00:00 | 4749.98000 | 4789.01000 | 4749.98000 | 4759.48000 | 40.1040 | 191301.2300 | 4770.13003 2014-01-08 21:00:00 | 4759.48000 | 4812.70000 | 4759.47000 | 4812.70000 | 51.7870 | 247881.9700 | 4786.56997 2014-01-08 22:00:00 | 4818.50000 | 4828.00000 | 4779.00000 | 4825.98000 | 120.2139 | 579821.8100 | 4823.25010 2014-01-08 23:00:00 | 4825.98000 | 4936.48000 | 4808.00000 | 4936.48000 | 363.4072 | 1772475.1400 | 4877.37979 2014-01-09 00:00:00 | 4938.51000 | 4985.86000 | 4923.00000 | 4955.14000 | 440.4623 | 2179420.8200 | 4948.03021 2014-01-09 01:00:00 | 4955.13000 | 4955.14000 | 4901.12000 | 4915.99000 | 437.6396 | 2156906.6200 | 4928.49996 2014-01-09 02:00:00 | 4915.99000 | 4916.00000 | 4900.00000 | 4913.38000 | 326.0928 | 1599573.2000 | 4905.27018 2014-01-09 03:00:00 | 4913.45000 | 4933.00000 | 4913.45000 | 4932.01000 | 264.6890 | 1304646.9300 | 4928.97995 2014-01-09 04:00:00 | 4932.01000 | 4942.00000 | 4932.01000 | 4942.00000 | 183.2612 | 904326.0400 | 4934.63004 2014-01-09 05:00:00 | 4943.43000 | 4986.80000 | 4943.43000 | 4978.00000 | 446.2264 | 2216932.9700 | 4968.17968 2014-01-09 06:00:00 | 4977.99000 | 5069.00000 | 4977.99000 | 5044.98000 | 778.8427 | 3908708.2600 | 5018.61042 2014-01-09 07:00:00 | 5044.99000 | 5059.00000 | 5001.88000 | 5058.90000 | 644.5522 | 3244437.5300 | 5033.63028 2014-01-09 08:00:00 | 5058.90000 | 5100.00000 | 5058.89000 | 5078.01000 | 538.9760 | 2736353.8400 | 5076.94957 2014-01-09 09:00:00 | 5078.02000 | 5094.99000 | 5009.00000 | 5035.99000 | 824.5427 | 4162151.7100 | 5047.83044 2014-01-09 10:00:00 | 5035.99000 | 5059.00000 | 5003.00000 | 5010.78000 | 449.6742 | 2260898.9700 | 5027.86037 2014-01-09 11:00:00 | 5010.78000 | 5010.79000 | 4917.00000 | 4949.99000 | 711.8497 | 3521107.3200 | 4946.41995 2014-01-09 12:00:00 | 4950.00000 | 4989.98000 | 4949.99000 | 4965.04000 | 384.8281 | 1911587.4100 | 4967.37985 2014-01-09 13:00:00 | 4965.03000 | 4965.04000 | 4803.00000 | 4804.01000 | 1375.1980 | 6727068.9000 | 4891.70943 2014-01-09 14:00:00 | 4804.01000 | 4944.87000 | 4804.00000 | 4904.46000 | 882.7714 | 4298311.3700 | 4869.11026 2014-01-09 15:00:00 | 4904.46000 | 4922.81000 | 4880.00000 | 4914.06000 | 454.8849 | 2231060.2200 | 4904.66953 2014-01-09 16:00:00 | 4914.06000 | 4984.01000 | 4914.06000 | 4939.01000 | 499.4309 | 2475149.5600 | 4955.94009 2014-01-09 17:00:00 | 4939.01000 | 4969.96000 | 4939.00000 | 4939.04000 | 130.2860 | 645701.3400 | 4956.02989 2014-01-09 18:00:00 | 4939.03000 | 4939.04000 | 4893.09000 | 4893.09000 | 247.9409 | 1217980.0000 | 4912.38005 2014-01-09 19:00:00 | 4893.09000 | 4917.00000 | 4882.01000 | 4917.00000 | 147.0139 | 719131.6800 | 4891.59012 2014-01-09 20:00:00 | 4917.00000 | 4999.99000 | 4917.00000 | 4994.60000 | 134.8000 | 671073.3500 | 4978.29000 2014-01-09 21:00:00 | 4994.30000 | 5010.00000 | 4955.30000 | 5010.00000 | 101.3200 | 505193.6100 | 4986.12000 2014-01-09 22:00:00 | 5009.99000 | 5035.00000 | 5009.92000 | 5009.92000 | 123.8559 | 621915.3100 | 5021.27990 2014-01-09 23:00:00 | 5009.92000 | 5049.00000 | 5009.92000 | 5031.11000 | 197.0928 | 992571.3000 | 5036.06011 2014-01-10 00:00:00 | 5031.10000 | 5031.11000 | 5010.27000 | 5010.27000 | 184.3642 | 924840.7300 | 5016.38015 2014-01-10 01:00:00 | 5010.28000 | 5010.28000 | 5009.89000 | 5010.28000 | 226.5502 | 1135021.1600 | 5010.02001 2014-01-10 02:00:00 | 5010.27000 | 5010.28000 | 4956.01000 | 4991.12000 | 358.8681 | 1789248.0600 | 4985.80986 2014-01-10 03:00:00 | 4991.13000 | 4994.99000 | 4991.13000 | 4994.98000 | 170.4379 | 851286.2000 | 4994.69993 2014-01-10 04:00:00 | 4994.98000 | 4994.99000 | 4970.00000 | 4970.11000 | 316.5651 | 1580571.4600 | 4992.87969 2014-01-10 05:00:00 | 4970.11000 | 4970.11000 | 4970.09998 | 4970.11000 | 82.5891 | 410475.9200 | 4970.09998 2014-01-10 06:00:00 | 4970.10000 | 4970.11000 | 4970.10000 | 4970.11000 | 34.0180 | 169073.1000 | 4970.10999 2014-01-10 07:00:00 | 4970.10000 | 4997.99000 | 4970.10000 | 4997.99000 | 168.7009 | 840331.2200 | 4981.19003 2014-01-10 08:00:00 | 4997.98000 | 5029.99000 | 4997.98000 | 5006.01000 | 349.7997 | 1754815.8200 | 5016.62998 2014-01-10 09:00:00 | 5006.01000 | 5016.10000 | 5006.00000 | 5016.10000 | 182.2530 | 913748.8800 | 5013.63011 2014-01-10 10:00:00 | 5016.10000 | 5016.10000 | 5006.01000 | 5013.98000 | 241.7648 | 1211411.0000 | 5010.69975 2014-01-10 11:00:00 | 5013.98000 | 5013.99000 | 5007.01000 | 5007.02000 | 127.8610 | 640659.2900 | 5010.59003 2014-01-10 12:00:00 | 5007.02000 | 5007.02000 | 5007.00993 | 5007.02000 | 84.9461 | 425325.8000 | 5007.00993 2014-01-10 13:00:00 | 5007.02000 | 5007.02000 | 4951.72000 | 4959.93000 | 492.7803 | 2461674.3900 | 4995.48003 2014-01-10 14:00:00 | 4959.93000 | 4983.99000 | 4953.00000 | 4983.99000 | 445.6454 | 2215035.7700 | 4970.39959 2014-01-10 15:00:00 | 4983.99000 | 5015.00000 | 4983.98000 | 5014.99000 | 378.6282 | 1894087.7400 | 5002.49987 2014-01-10 16:00:00 | 5014.99000 | 5015.00000 | 5014.98998 | 5015.00000 | 39.0770 | 195970.8400 | 5014.98998 2014-01-10 17:00:00 | 5015.00000 | 5050.00000 | 5014.99000 | 5050.00000 | 276.6130 | 1392215.5200 | 5033.08017 2014-01-10 18:00:00 | 5050.00000 | 5095.00000 | 5050.00000 | 5095.00000 | 267.0109 | 1354417.9900 | 5072.52005 2014-01-10 19:00:00 | 5094.99000 | 5100.00000 | 5094.99000 | 5100.00000 | 66.1511 | 337085.2600 | 5095.69001 2014-01-10 20:00:00 | 5099.99000 | 5100.00007 | 5099.99000 | 5100.00000 | 95.6040 | 487580.3300 | 5100.00007 2014-01-10 21:00:00 | 5100.00000 | 5154.90000 | 5100.00000 | 5154.90000 | 153.8401 | 790551.8600 | 5138.79000 2014-01-10 22:00:00 | 5154.90000 | 5239.00000 | 5154.90000 | 5200.00000 | 474.5970 | 2471568.2700 | 5207.71973 2014-01-10 23:00:00 | 5200.01000 | 5234.50000 | 5178.00000 | 5191.01000 | 323.3092 | 1681938.4300 | 5202.25995 2014-01-11 00:00:00 | 5191.02000 | 5239.23000 | 5191.01000 | 5239.23000 | 401.4103 | 2095221.5200 | 5219.65003 2014-01-11 01:00:00 | 5239.23000 | 5350.00000 | 5239.23000 | 5350.00000 | 838.7536 | 4455124.1800 | 5311.60057 2014-01-11 02:00:00 | 5350.00000 | 5367.99000 | 5265.00000 | 5301.00000 | 724.7290 | 3866987.0400 | 5335.76986 2014-01-11 03:00:00 | 5301.00000 | 5332.88000 | 5250.00000 | 5321.21000 | 671.8602 | 3558971.0300 | 5297.19002 2014-01-11 04:00:00 | 5321.21000 | 5321.21000 | 5279.61000 | 5300.00000 | 397.9241 | 2107294.8200 | 5295.72031 2014-01-11 05:00:00 | 5299.99000 | 5300.00000 | 5292.19000 | 5292.19000 | 249.0072 | 1318597.4700 | 5295.41987 2014-01-11 06:00:00 | 5292.20000 | 5293.13000 | 5239.19000 | 5240.00000 | 412.0731 | 2166614.7200 | 5257.84025 2014-01-11 07:00:00 | 5240.01000 | 5265.00000 | 5240.00000 | 5264.97000 | 485.3644 | 2549318.5400 | 5252.38041 2014-01-11 08:00:00 | 5264.96000 | 5297.85000 | 5264.96000 | 5297.85000 | 184.4700 | 974269.0900 | 5281.45000 2014-01-11 09:00:00 | 5297.84000 | 5317.79000 | 5270.01000 | 5270.02000 | 346.8190 | 1838591.7200 | 5301.29994 2014-01-11 10:00:00 | 5270.03000 | 5349.00000 | 5270.03000 | 5349.00000 | 303.1977 | 1612502.4700 | 5318.31987 2014-01-11 11:00:00 | 5349.00000 | 5480.00000 | 5349.00000 | 5421.01000 | 1281.7601 | 6953061.4000 | 5424.62002 2014-01-11 12:00:00 | 5421.01000 | 5479.98000 | 5421.01000 | 5444.99000 | 524.9404 | 2858751.9500 | 5445.86004 2014-01-11 13:00:00 | 5445.00000 | 5479.11000 | 5403.00000 | 5432.11000 | 1041.5460 | 5683653.3100 | 5456.93924 2014-01-11 14:00:00 | 5432.10000 | 5437.99000 | 5371.00000 | 5418.45000 | 865.5099 | 4677405.9500 | 5404.21999 2014-01-11 15:00:00 | 5418.44000 | 5440.00000 | 5418.44000 | 5439.99000 | 224.8662 | 1220351.0400 | 5427.00984 2014-01-11 16:00:00 | 5439.99000 | 5440.00000 | 5439.87000 | 5439.88000 | 227.9289 | 1239914.7200 | 5439.91995 2014-01-11 17:00:00 | 5439.88000 | 5448.10000 | 5378.45000 | 5429.00000 | 359.3730 | 1947463.7500 | 5419.06020 2014-01-11 18:00:00 | 5429.00000 | 5449.00000 | 5400.11000 | 5430.92000 | 205.5219 | 1116308.7900 | 5431.58007 2014-01-11 19:00:00 | 5431.40000 | 5439.68000 | 5417.93000 | 5439.66000 | 64.6540 | 350731.0200 | 5424.74005 2014-01-11 20:00:00 | 5439.66000 | 5439.68000 | 5417.99000 | 5417.99000 | 64.0691 | 347957.1000 | 5430.96999 2014-01-11 21:00:00 | 5417.90000 | 5430.38000 | 5417.89000 | 5430.01000 | 108.4420 | 587843.6400 | 5420.81004 2014-01-11 22:00:00 | 5430.01000 | 5430.01000 | 5419.10000 | 5419.11000 | 89.7220 | 486770.4600 | 5425.32003 2014-01-11 23:00:00 | 5419.11000 | 5430.10000 | 5419.10000 | 5430.10000 | 190.2042 | 1032466.2000 | 5428.20015 2014-01-12 00:00:00 | 5430.10000 | 5485.00000 | 5430.09000 | 5479.95000 | 323.6390 | 1769716.1500 | 5468.17994 2014-01-12 01:00:00 | 5479.95000 | 5479.96000 | 5401.68000 | 5406.11000 | 557.4862 | 3037418.6000 | 5448.41961 2014-01-12 02:00:00 | 5406.11000 | 5421.79000 | 5218.88000 | 5341.87000 | 1294.8168 | 6882533.1500 | 5315.44923 2014-01-12 03:00:00 | 5341.87000 | 5341.87000 | 5284.41000 | 5337.99000 | 368.9790 | 1964724.5200 | 5324.75993 2014-01-12 04:00:00 | 5337.99000 | 5338.00000 | 5286.00000 | 5299.98000 | 426.2599 | 2262306.2700 | 5307.33999 2014-01-12 05:00:00 | 5299.99000 | 5300.10000 | 5296.00000 | 5300.03000 | 392.7002 | 2080329.2400 | 5297.50001 2014-01-12 06:00:00 | 5300.02000 | 5300.10000 | 5290.02000 | 5290.02000 | 426.2297 | 2258506.1100 | 5298.79998 2014-01-12 07:00:00 | 5290.03000 | 5290.03000 | 5259.20000 | 5288.98000 | 730.1443 | 3854483.4700 | 5279.07060 2014-01-12 08:00:00 | 5288.97000 | 5290.00000 | 5250.00000 | 5290.00000 | 429.5221 | 2260312.8400 | 5262.39017 2014-01-12 09:00:00 | 5290.00000 | 5328.61000 | 5273.01000 | 5273.02000 | 468.3674 | 2486468.8900 | 5308.79977 2014-01-12 10:00:00 | 5273.02000 | 5289.98000 | 5252.20000 | 5252.20000 | 462.0053 | 2431792.6400 | 5263.55959 2014-01-12 11:00:00 | 5252.20000 | 5252.21000 | 5150.00000 | 5191.79000 | 862.5353 | 4475246.6700 | 5188.47922 2014-01-12 12:00:00 | 5191.79000 | 5211.00000 | 5051.00000 | 5057.90000 | 986.0523 | 5041715.2900 | 5113.03044 2014-01-12 13:00:00 | 5057.60000 | 5099.00000 | 5050.00000 | 5096.01000 | 694.7453 | 3531952.6200 | 5083.80936 2014-01-12 14:00:00 | 5096.01000 | 5188.80000 | 5096.00000 | 5172.00000 | 639.8520 | 3294310.1300 | 5148.55025 2014-01-12 15:00:00 | 5172.01000 | 5225.99000 | 5151.00000 | 5225.90000 | 505.0456 | 2615398.6700 | 5178.53957 2014-01-12 16:00:00 | 5226.00000 | 5249.99000 | 5200.10000 | 5248.59000 | 291.6879 | 1522926.0000 | 5221.07988 2014-01-12 17:00:00 | 5248.59000 | 5250.00000 | 5180.00000 | 5180.01000 | 190.9341 | 998728.8200 | 5230.75015 2014-01-12 18:00:00 | 5180.01000 | 5180.01000 | 5150.00000 | 5170.39000 | 105.5499 | 544341.9600 | 5157.20000 2014-01-12 19:00:00 | 5170.39000 | 5190.09000 | 5170.39000 | 5190.08000 | 58.1040 | 301282.8200 | 5185.23005 2014-01-12 20:00:00 | 5190.08000 | 5190.09000 | 5190.08000 | 5190.08000 | 8.7230 | 45273.0900 | 5190.08001 2014-01-12 21:00:00 | 5190.09000 | 5191.00000 | 5190.09000 | 5191.00000 | 52.0680 | 270240.0200 | 5190.13998 2014-01-12 22:00:00 | 5190.99000 | 5191.00000 | 5181.19000 | 5181.20000 | 56.1130 | 291093.6400 | 5187.63003 2014-01-12 23:00:00 | 5181.19000 | 5181.20000 | 5175.00000 | 5175.00000 | 51.6550 | 267601.2200 | 5180.54995 2014-01-13 00:00:00 | 5175.00000 | 5175.00000 | 5080.00000 | 5080.00000 | 239.8262 | 1223900.2700 | 5103.27982 2014-01-13 01:00:00 | 5080.00000 | 5150.00000 | 5080.00000 | 5149.99000 | 227.7549 | 1165715.4000 | 5118.28977 2014-01-13 02:00:00 | 5149.99000 | 5150.00000 | 5089.92000 | 5122.33000 | 282.4291 | 1443805.9500 | 5112.09995 2014-01-13 03:00:00 | 5122.33000 | 5144.00000 | 5110.00000 | 5143.99000 | 217.0859 | 1111966.1000 | 5122.23983 2014-01-13 04:00:00 | 5143.99000 | 5143.99000 | 5070.01000 | 5070.01000 | 461.3598 | 2350978.8000 | 5095.75998 2014-01-13 05:00:00 | 5070.01000 | 5070.02000 | 4900.00000 | 4900.00000 | 958.0587 | 4771601.7900 | 4980.48976 2014-01-13 06:00:00 | 4900.01000 | 4953.00000 | 4868.00000 | 4901.18000 | 1017.5454 | 4998965.6400 | 4912.76905 2014-01-13 07:00:00 | 4901.18000 | 4939.82000 | 4868.00000 | 4868.00000 | 392.0389 | 1925679.4700 | 4911.95991 2014-01-13 08:00:00 | 4868.00000 | 4966.00000 | 4800.00000 | 4932.11000 | 931.5891 | 4535208.6600 | 4868.24983 2014-01-13 09:00:00 | 4932.16000 | 5000.00000 | 4923.81000 | 4923.82000 | 418.4784 | 2071765.0000 | 4950.70986 2014-01-13 10:00:00 | 4923.81000 | 4923.82000 | 4893.81000 | 4893.81000 | 169.1199 | 830794.5700 | 4912.46000 2014-01-13 11:00:00 | 4893.41000 | 4923.56000 | 4851.90000 | 4851.91000 | 355.5869 | 1735502.2800 | 4880.66977 2014-01-13 12:00:00 | 4851.90000 | 4880.00000 | 4826.13000 | 4838.88000 | 440.8998 | 2140356.8700 | 4854.51998 2014-01-13 13:00:00 | 4838.88000 | 4838.89000 | 4747.00000 | 4791.08000 | 1074.6876 | 5152180.5500 | 4794.11945 2014-01-13 14:00:00 | 4794.06000 | 4829.99000 | 4761.00000 | 4805.26000 | 785.4534 | 3774897.2800 | 4806.01055 2014-01-13 15:00:00 | 4805.26000 | 4888.00000 | 4805.25000 | 4871.00000 | 506.2633 | 2463968.3800 | 4866.97034 2014-01-13 16:00:00 | 4871.01000 | 4871.01000 | 4809.16000 | 4818.81000 | 191.5940 | 927150.1800 | 4839.14016 2014-01-13 17:00:00 | 4818.80000 | 4818.81000 | 4780.51000 | 4818.53000 | 252.7592 | 1213499.4900 | 4801.00996 2014-01-13 18:00:00 | 4818.52000 | 4875.01000 | 4818.48000 | 4875.01000 | 158.0719 | 766059.2400 | 4846.27006 2014-01-13 19:00:00 | 4875.00000 | 4875.01000 | 4848.60000 | 4848.60000 | 48.6130 | 236644.9900 | 4867.94003 2014-01-13 20:00:00 | 4848.60000 | 4848.60000 | 4848.01000 | 4848.01000 | 14.6480 | 71014.1300 | 4848.03999 2014-01-13 21:00:00 | 4848.01000 | 4923.11000 | 4848.01000 | 4923.10000 | 195.3898 | 954979.3800 | 4887.55999 2014-01-13 22:00:00 | 4923.10000 | 5000.99000 | 4923.09000 | 5000.98000 | 271.2548 | 1347933.0000 | 4969.24972 2014-01-13 23:00:00 | 5000.99000 | 5044.00000 | 5000.99000 | 5001.00000 | 361.3537 | 1814244.7800 | 5020.69026 2014-01-14 00:00:00 | 5001.00000 | 5001.00000 | 4880.00000 | 4914.96000 | 369.2916 | 1825006.0700 | 4941.91012 2014-01-14 01:00:00 | 4914.96000 | 5010.00000 | 4880.09000 | 5000.00000 | 624.6501 | 3102287.1300 | 4966.44001 2014-01-14 02:00:00 | 5000.00000 | 5000.01000 | 4970.80000 | 4993.99000 | 193.7800 | 965070.8800 | 4980.24000 2014-01-14 03:00:00 | 4994.00000 | 5058.00000 | 4993.99000 | 5057.99000 | 505.3979 | 2538860.9900 | 5023.48978 2014-01-14 04:00:00 | 5057.99000 | 5058.00000 | 5028.02000 | 5030.01000 | 291.3740 | 1470550.2200 | 5046.95023 2014-01-14 05:00:00 | 5030.02000 | 5038.01000 | 5030.01000 | 5038.00000 | 188.0519 | 946671.8700 | 5034.10007 2014-01-14 06:00:00 | 5038.00000 | 5047.99000 | 5005.00000 | 5005.00000 | 176.8131 | 889863.2500 | 5032.79011 2014-01-14 07:00:00 | 5005.01000 | 5030.33000 | 5005.00000 | 5030.33000 | 159.3191 | 798719.0000 | 5013.32997 2014-01-14 08:00:00 | 5030.39000 | 5045.00000 | 5030.39000 | 5044.99000 | 139.2240 | 701881.0800 | 5041.38011 2014-01-14 09:00:00 | 5044.99000 | 5044.99000 | 5017.99000 | 5026.69000 | 165.7739 | 832963.9100 | 5024.70013 2014-01-14 10:00:00 | 5026.68000 | 5026.68000 | 4950.00000 | 4962.70000 | 314.2657 | 1561966.5400 | 4970.20973 2014-01-14 11:00:00 | 4963.97000 | 4985.00000 | 4913.21000 | 4950.01000 | 366.0722 | 1814374.7800 | 4956.33016 2014-01-14 12:00:00 | 4950.01000 | 4950.01000 | 4880.00000 | 4880.00000 | 346.3472 | 1700685.8500 | 4910.34980 2014-01-14 13:00:00 | 4880.01000 | 4945.22000 | 4880.00000 | 4945.21000 | 352.2192 | 1730910.5700 | 4914.29994 2014-01-14 14:00:00 | 4945.20000 | 4999.97000 | 4945.20000 | 4999.97000 | 333.0849 | 1653166.8700 | 4963.19966 2014-01-14 15:00:00 | 4999.96000 | 4999.97000 | 4945.99000 | 4978.00000 | 532.3098 | 2648805.5000 | 4976.05998 2014-01-14 16:00:00 | 4977.99000 | 5029.98000 | 4977.99000 | 5029.97000 | 395.6492 | 1974728.8500 | 4991.10994 2014-01-14 17:00:00 | 5029.97000 | 5029.98000 | 5009.60000 | 5009.61000 | 30.4120 | 152593.6300 | 5017.55001 2014-01-14 18:00:00 | 5009.61000 | 5019.61000 | 5009.60000 | 5019.61000 | 73.4360 | 367902.7700 | 5009.83994 2014-01-14 19:00:00 | 5020.00000 | 5030.19000 | 5009.60000 | 5009.61000 | 103.1290 | 518097.5200 | 5023.77998 2014-01-14 20:00:00 | 5009.62000 | 5009.62000 | 5009.61000 | 5009.62000 | 24.7380 | 123927.9300 | 5009.61999 2014-01-14 21:00:00 | 5009.61000 | 5009.62000 | 5009.61000 | 5009.62000 | 21.6460 | 108438.2200 | 5009.61998 2014-01-14 22:00:00 | 5009.62000 | 5009.64000 | 5009.61000 | 5009.63000 | 13.9510 | 69889.2100 | 5009.62000 2014-01-14 23:00:00 | 5009.63000 | 5011.00000 | 4980.99000 | 4980.99000 | 127.2129 | 636901.8100 | 5006.58007 2014-01-15 00:00:00 | 4981.00000 | 4981.00000 | 4958.00000 | 4960.81000 | 122.8350 | 610385.6700 | 4969.14988 2014-01-15 01:00:00 | 4960.80000 | 5000.00000 | 4960.80000 | 4999.97000 | 168.5231 | 839206.1700 | 4979.77010 2014-01-15 02:00:00 | 4999.97000 | 4999.98000 | 4998.97000 | 4999.70000 | 75.4911 | 377443.2600 | 4999.84002 2014-01-15 03:00:00 | 4999.70000 | 4999.71000 | 4980.32000 | 4999.50000 | 156.5420 | 781477.8900 | 4992.13006 2014-01-15 04:00:00 | 4999.49000 | 5084.99000 | 4999.49000 | 5082.00000 | 707.9633 | 3573353.1600 | 5047.37047 2014-01-15 05:00:00 | 5082.00000 | 5144.91000 | 5081.99000 | 5100.42000 | 670.6713 | 3424125.6200 | 5105.52016 2014-01-15 06:00:00 | 5100.42000 | 5139.00000 | 5080.00000 | 5084.99000 | 557.1559 | 2846347.6800 | 5108.70955 2014-01-15 07:00:00 | 5084.99000 | 5097.98000 | 5084.99000 | 5097.98000 | 231.8550 | 1179497.1500 | 5087.21977 2014-01-15 08:00:00 | 5097.98000 | 5137.00000 | 5097.97000 | 5110.00000 | 386.7669 | 1979464.9500 | 5117.97976 2014-01-15 09:00:00 | 5110.00000 | 5110.01000 | 5090.00000 | 5110.00000 | 365.2098 | 1862570.1000 | 5099.99999 2014-01-15 10:00:00 | 5110.00000 | 5179.00000 | 5110.00000 | 5157.00000 | 478.7530 | 2465444.1300 | 5149.72028 2014-01-15 11:00:00 | 5157.00000 | 5157.01000 | 5091.23000 | 5102.00000 | 455.7797 | 2337981.3500 | 5129.62998 2014-01-15 12:00:00 | 5102.00000 | 5118.88000 | 5100.28000 | 5100.28000 | 211.0089 | 1077782.6800 | 5107.75995 2014-01-15 13:00:00 | 5100.28000 | 5100.28000 | 5052.00000 | 5097.48000 | 256.2041 | 1301214.6600 | 5078.82021 2014-01-15 14:00:00 | 5097.49000 | 5100.90000 | 5090.00000 | 5100.88000 | 140.6600 | 716803.4500 | 5096.00000 2014-01-15 15:00:00 | 5100.88000 | 5128.00000 | 5100.88000 | 5128.00000 | 240.5269 | 1228306.0500 | 5106.72986 2014-01-15 16:00:00 | 5128.00000 | 5129.44000 | 5127.99000 | 5129.44000 | 37.9180 | 194459.5100 | 5128.41999 2014-01-15 17:00:00 | 5129.44000 | 5142.00000 | 5129.44000 | 5141.99000 | 76.8540 | 394973.5300 | 5139.27006 2014-01-15 18:00:00 | 5141.99000 | 5142.00000 | 5141.99000 | 5142.00000 | 62.1360 | 319503.2400 | 5141.99995 2014-01-15 19:00:00 | 5142.00000 | 5142.00000 | 5141.99000 | 5141.99000 | 9.9660 | 51245.1600 | 5141.99999 2014-01-15 20:00:00 | 5141.99000 | 5142.00000 | 5129.90000 | 5129.91000 | 53.5670 | 275329.4500 | 5139.90997 2014-01-15 21:00:00 | 5129.90000 | 5129.90000 | 5126.30000 | 5126.31000 | 13.2560 | 67975.2300 | 5127.87999 2014-01-15 22:00:00 | 5126.31000 | 5126.31000 | 5126.30000 | 5126.31000 | 24.1170 | 123631.1700 | 5126.30999 2014-01-15 23:00:00 | 5126.30000 | 5126.31000 | 5126.29997 | 5126.30000 | 79.1381 | 405685.4600 | 5126.29997 2014-01-16 00:00:00 | 5126.30000 | 5126.30004 | 5126.29000 | 5126.30000 | 52.6840 | 270073.8100 | 5126.30004 2014-01-16 01:00:00 | 5126.30000 | 5126.30000 | 5107.88000 | 5107.89000 | 197.0598 | 1007519.5800 | 5112.75999 2014-01-16 02:00:00 | 5107.88000 | 5117.00000 | 5100.90000 | 5117.00000 | 137.9779 | 704401.8800 | 5105.17994 2014-01-16 03:00:00 | 5116.99000 | 5117.00002 | 5116.99000 | 5116.99000 | 39.5020 | 202131.5500 | 5117.00002 2014-01-16 04:00:00 | 5117.00000 | 5117.00000 | 5116.98998 | 5117.00000 | 19.3460 | 98993.3600 | 5116.98998 2014-01-16 05:00:00 | 5116.99000 | 5117.00000 | 5116.28000 | 5117.00000 | 67.0840 | 343268.0500 | 5116.99005 2014-01-16 06:00:00 | 5117.00000 | 5117.00007 | 5116.99000 | 5117.00000 | 89.9339 | 460191.9900 | 5117.00007 2014-01-16 07:00:00 | 5117.00000 | 5147.50000 | 5116.99000 | 5147.49000 | 240.0011 | 1232153.8900 | 5133.95005 2014-01-16 08:00:00 | 5147.49000 | 5147.50000 | 5126.32000 | 5126.32000 | 151.1550 | 777337.1700 | 5142.64985 2014-01-16 09:00:00 | 5126.33000 | 5126.33000 | 5125.58000 | 5125.59000 | 77.7130 | 398362.9500 | 5126.08005 2014-01-16 10:00:00 | 5125.58000 | 5125.59000 | 5120.00000 | 5120.00000 | 106.6160 | 546234.0900 | 5123.37992 2014-01-16 11:00:00 | 5120.00000 | 5120.00000 | 5052.01000 | 5052.41000 | 315.6979 | 1604843.8000 | 5083.47987 2014-01-16 12:00:00 | 5052.40000 | 5072.19000 | 5000.00000 | 5000.00000 | 471.3943 | 2375011.9900 | 5038.27040 2014-01-16 13:00:00 | 5000.00000 | 5039.00000 | 4956.60000 | 5027.98000 | 693.5674 | 3468405.6500 | 5000.81964 2014-01-16 14:00:00 | 5027.98000 | 5030.00000 | 5004.00000 | 5030.00000 | 144.8781 | 727235.9100 | 5019.63995 2014-01-16 15:00:00 | 5030.00000 | 5030.00000 | 5011.00000 | 5011.00000 | 98.0240 | 492314.9300 | 5022.39008 2014-01-16 16:00:00 | 5011.00000 | 5011.00000 | 4991.79000 | 4991.80000 | 131.9449 | 660101.9000 | 5002.85987 2014-01-16 17:00:00 | 4991.79000 | 4991.79000 | 4960.00000 | 4985.49000 | 127.0929 | 631571.8500 | 4969.37008 2014-01-16 18:00:00 | 4985.49000 | 5003.01000 | 4985.49000 | 4999.99000 | 32.3780 | 161848.6300 | 4998.71999 2014-01-16 19:00:00 | 4999.99000 | 4999.99000 | 4999.97998 | 4999.99000 | 19.1250 | 95624.7100 | 4999.97998 2014-01-16 20:00:00 | 4999.99000 | 4999.99000 | 4999.98000 | 4999.99000 | 28.3780 | 141889.6400 | 4999.98999 2014-01-16 21:00:00 | 4999.99000 | 4999.99000 | 4999.98000 | 4999.98000 | 5.3970 | 26984.9500 | 4999.99000 2014-01-16 22:00:00 | 4999.98000 | 4999.99000 | 4999.90000 | 4999.90000 | 78.7700 | 393848.5600 | 4999.98000 2014-01-16 23:00:00 | 4999.90000 | 4999.90000 | 4955.00000 | 4966.12000 | 210.9232 | 1048292.4600 | 4970.02014 2014-01-17 00:00:00 | 4966.11000 | 4966.11000 | 4931.61000 | 4950.01000 | 238.5772 | 1180572.8300 | 4948.38986 2014-01-17 01:00:00 | 4950.01000 | 4961.18000 | 4950.00000 | 4961.18000 | 144.8259 | 717486.3400 | 4954.12988 2014-01-17 02:00:00 | 4961.19000 | 4975.00000 | 4961.19000 | 4974.99000 | 58.2110 | 289574.3500 | 4974.56001 2014-01-17 03:00:00 | 4974.99000 | 4975.00000 | 4910.02000 | 4910.02000 | 287.9870 | 1422344.5600 | 4938.91982 2014-01-17 04:00:00 | 4910.03000 | 4923.19000 | 4832.00000 | 4919.99000 | 722.2395 | 3517306.1100 | 4869.99992 2014-01-17 05:00:00 | 4920.00000 | 4920.00000 | 4868.03000 | 4868.81000 | 363.9087 | 1778840.5000 | 4888.14991 2014-01-17 06:00:00 | 4868.81000 | 4890.57000 | 4868.14000 | 4890.57000 | 263.4080 | 1283916.3100 | 4874.24989 2014-01-17 07:00:00 | 4890.57000 | 4920.00000 | 4890.56000 | 4916.99000 | 68.6959 | 337011.2400 | 4905.83994 2014-01-17 08:00:00 | 4916.99000 | 4956.00000 | 4916.99000 | 4955.99000 | 222.8240 | 1099868.1600 | 4936.04018 2014-01-17 09:00:00 | 4955.99000 | 4983.00000 | 4930.70000 | 4935.95000 | 275.2432 | 1364201.5300 | 4956.35018 2014-01-17 10:00:00 | 4936.40000 | 4957.77000 | 4900.00000 | 4900.00000 | 199.4720 | 983301.3900 | 4929.52008 2014-01-17 11:00:00 | 4900.00000 | 4908.01000 | 4866.01000 | 4900.00000 | 221.3061 | 1079929.6000 | 4879.79982 2014-01-17 12:00:00 | 4900.00000 | 4918.01000 | 4897.00000 | 4898.01000 | 124.5879 | 611548.4600 | 4908.56995 2014-01-17 13:00:00 | 4898.01000 | 4909.00000 | 4891.10000 | 4891.10000 | 119.6460 | 586559.9200 | 4902.45990 2014-01-17 14:00:00 | 4891.00000 | 4891.01000 | 4878.50000 | 4879.11000 | 271.7148 | 1325919.2200 | 4879.82027 2014-01-17 15:00:00 | 4879.11000 | 4879.12000 | 4850.79000 | 4872.48000 | 360.8829 | 1754165.3200 | 4860.76022 2014-01-17 16:00:00 | 4872.49000 | 4872.49000 | 4850.00000 | 4850.00000 | 126.3870 | 613836.4400 | 4856.79992 2014-01-17 17:00:00 | 4850.01000 | 4872.48000 | 4850.01000 | 4872.48000 | 28.9160 | 140539.9800 | 4860.27998 2014-01-17 18:00:00 | 4872.47000 | 4872.47000 | 4845.00000 | 4845.00000 | 125.0309 | 607217.6100 | 4856.54002 2014-01-17 19:00:00 | 4845.00000 | 4859.00000 | 4830.01000 | 4859.00000 | 134.9069 | 652652.7300 | 4837.79991 2014-01-17 20:00:00 | 4858.99000 | 4865.00000 | 4844.99000 | 4844.99000 | 56.1040 | 272555.0100 | 4858.03005 2014-01-17 21:00:00 | 4844.99000 | 4845.00000 | 4831.00000 | 4842.25000 | 52.8410 | 255425.9000 | 4833.86001 2014-01-17 22:00:00 | 4842.58000 | 4878.00000 | 4842.58000 | 4878.00000 | 58.8989 | 286400.2300 | 4862.56999 2014-01-17 23:00:00 | 4878.00000 | 4878.00000 | 4877.99000 | 4877.99000 | 22.3830 | 109184.1600 | 4877.99001 2014-01-18 00:00:00 | 4877.99000 | 4907.77000 | 4877.99000 | 4899.21000 | 152.1571 | 744717.7200 | 4894.39991