# Last edited on 2014-01-19 01:33:42 by stolfilocal # Exchange BTC-China (CNY per BTC) 2013-09-01 to 2013-10-31, 1 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-08-31 23:00:00 | 815.00000 | 815.00000 | 766.01000 | 783.00000 | 999.5502 | 788095.6200 | 788.45026 2013-09-01 00:00:00 | 782.99000 | 789.99000 | 771.02000 | 782.10000 | 341.9412 | 266833.9500 | 780.35050 2013-09-01 01:00:00 | 784.00000 | 810.00000 | 783.00000 | 810.00000 | 568.7815 | 453780.2000 | 797.81108 2013-09-01 02:00:00 | 810.00000 | 813.99000 | 802.00000 | 802.00000 | 415.6250 | 336193.7900 | 808.88741 2013-09-01 03:00:00 | 802.00000 | 802.00000 | 791.00000 | 793.07000 | 216.6505 | 172349.8600 | 795.52014 2013-09-01 04:00:00 | 794.00000 | 794.50000 | 788.00000 | 793.00000 | 302.3380 | 239130.9600 | 790.93922 2013-09-01 05:00:00 | 793.51000 | 799.50000 | 793.01000 | 796.00000 | 137.0388 | 109274.7400 | 797.39980 2013-09-01 06:00:00 | 797.97000 | 799.50000 | 796.00000 | 799.47000 | 147.2416 | 117668.1800 | 799.15030 2013-09-01 07:00:00 | 799.40000 | 799.50000 | 796.60000 | 799.00000 | 82.4713 | 65895.4100 | 799.01013 2013-09-01 08:00:00 | 799.00000 | 800.00000 | 797.01000 | 800.00000 | 79.0482 | 63146.8100 | 798.83982 2013-09-01 09:00:00 | 798.18000 | 802.01000 | 797.06000 | 797.06000 | 242.1616 | 193591.3700 | 799.43049 2013-09-01 10:00:00 | 797.06000 | 802.97000 | 792.00000 | 800.00000 | 219.1334 | 174838.0100 | 797.86094 2013-09-01 11:00:00 | 801.00000 | 805.00000 | 800.08000 | 803.50000 | 221.2117 | 177803.4400 | 803.77047 2013-09-01 12:00:00 | 803.50000 | 803.99000 | 798.12000 | 801.30000 | 154.0528 | 123453.3800 | 801.37054 2013-09-01 13:00:00 | 801.31000 | 803.80000 | 800.00000 | 800.02000 | 233.6555 | 187498.8900 | 802.45869 2013-09-01 14:00:00 | 800.02000 | 809.50000 | 800.00000 | 805.00000 | 436.2697 | 350917.7900 | 804.35982 2013-09-01 15:00:00 | 805.00000 | 807.80000 | 801.01000 | 801.02000 | 133.7119 | 107544.5500 | 804.30032 2013-09-01 16:00:00 | 801.02000 | 806.01000 | 801.02000 | 804.01000 | 61.0491 | 49189.1100 | 805.72993 2013-09-01 17:00:00 | 807.00000 | 810.00000 | 805.00000 | 810.00000 | 220.1849 | 178098.4100 | 808.85860 2013-09-01 18:00:00 | 807.60000 | 807.60000 | 805.00000 | 807.60000 | 5.2000 | 4186.1200 | 805.02000 2013-09-01 19:00:00 | 807.60000 | 807.61000 | 805.02000 | 805.02000 | 1.4000 | 1128.3200 | 805.94000 2013-09-01 20:00:00 | 805.00000 | 805.00000 | 805.00000 | 805.00000 | 2.0000 | 1610.0000 | 805.00000 2013-09-01 21:00:00 | 805.00000 | 807.50000 | 804.00000 | 807.50000 | 12.7741 | 10278.1300 | 804.61006 2013-09-01 22:00:00 | 807.00000 | 807.50000 | 806.20000 | 806.20000 | 6.7000 | 5407.0000 | 807.01000 2013-09-01 23:00:00 | 804.20000 | 807.13000 | 804.20000 | 807.10000 | 15.5730 | 12552.6200 | 806.05006 2013-09-02 00:00:00 | 805.00000 | 806.13000 | 803.00000 | 806.13000 | 133.4693 | 107335.9600 | 804.19988 2013-09-02 01:00:00 | 806.13000 | 807.50000 | 803.01000 | 806.02000 | 91.6709 | 73820.7700 | 805.28011 2013-09-02 02:00:00 | 806.02000 | 807.49000 | 795.00000 | 798.01000 | 498.3102 | 399654.7600 | 802.02010 2013-09-02 03:00:00 | 799.00000 | 802.00000 | 798.01000 | 800.00000 | 221.5865 | 177233.5600 | 799.83904 2013-09-02 04:00:00 | 798.20000 | 802.99000 | 798.02000 | 801.99000 | 155.2804 | 124466.5900 | 801.56008 2013-09-02 05:00:00 | 801.04000 | 801.90000 | 794.28000 | 799.01000 | 154.8553 | 123486.1500 | 797.42909 2013-09-02 06:00:00 | 799.01000 | 799.01000 | 795.50000 | 796.00000 | 154.7231 | 123156.5800 | 795.98060 2013-09-02 07:00:00 | 796.10000 | 796.10000 | 792.00000 | 792.53000 | 681.6918 | 540991.6700 | 793.60155 2013-09-02 08:00:00 | 792.54000 | 807.00000 | 791.00000 | 803.00000 | 619.9116 | 496283.3600 | 800.57122 2013-09-02 09:00:00 | 802.99000 | 804.99000 | 798.00000 | 800.00000 | 322.9772 | 258403.9700 | 800.06886 2013-09-02 10:00:00 | 800.00000 | 800.00000 | 797.02000 | 799.99000 | 237.1107 | 189520.2600 | 799.29021 2013-09-02 11:00:00 | 799.10000 | 800.00000 | 797.17000 | 799.97000 | 65.8701 | 52623.6400 | 798.90001 2013-09-02 12:00:00 | 797.54000 | 800.00000 | 796.20000 | 800.00000 | 237.8437 | 189828.1000 | 798.12111 2013-09-02 13:00:00 | 800.00000 | 800.00000 | 797.52000 | 798.88000 | 79.3017 | 63433.4300 | 799.90017 2013-09-02 14:00:00 | 798.50000 | 804.99000 | 797.50000 | 804.99000 | 243.7233 | 195108.0500 | 800.53100 2013-09-02 15:00:00 | 800.02000 | 805.00000 | 800.00000 | 800.10000 | 111.2816 | 89311.3100 | 802.57022 2013-09-02 16:00:00 | 803.03000 | 805.00000 | 803.00000 | 803.00000 | 68.4970 | 55096.9500 | 804.36975 2013-09-02 17:00:00 | 803.01000 | 804.88000 | 800.00000 | 800.00000 | 114.1150 | 91327.2700 | 800.30928 2013-09-02 18:00:00 | 800.06000 | 800.06000 | 800.00000 | 800.00000 | 101.2704 | 81016.3200 | 800.00005 2013-09-02 19:00:00 | . | . | . | . | . | . | . 2013-09-02 20:00:00 | 800.00000 | 800.00000 | 799.00000 | 799.00000 | 26.0001 | 20782.1800 | 799.31000 2013-09-02 21:00:00 | 799.00000 | 799.00000 | 797.00000 | 797.00000 | 49.0818 | 39189.3400 | 798.45011 2013-09-02 22:00:00 | 797.00000 | 797.00000 | 797.00000 | 797.00000 | 3.9190 | 3123.4400 | 797.00000 2013-09-02 23:00:00 | 797.00000 | 802.00000 | 796.50000 | 796.50000 | 16.1529 | 12869.3400 | 796.72006 2013-09-03 00:00:00 | 796.50000 | 798.53000 | 796.30000 | 796.56000 | 47.7959 | 38090.9500 | 796.94976 2013-09-03 01:00:00 | 796.56000 | 803.98000 | 796.55000 | 803.00000 | 157.2764 | 125868.2200 | 800.29930 2013-09-03 02:00:00 | 803.66000 | 803.97000 | 798.50000 | 803.00000 | 200.7036 | 160848.0800 | 801.42091 2013-09-03 03:00:00 | 803.00000 | 803.81000 | 797.00000 | 800.00000 | 346.2072 | 276487.5900 | 798.61879 2013-09-03 04:00:00 | 800.00000 | 801.00000 | 797.50000 | 800.00000 | 284.1567 | 227211.3400 | 799.59882 2013-09-03 05:00:00 | 799.99000 | 800.00000 | 797.50000 | 797.50000 | 100.1065 | 79981.0500 | 798.95956 2013-09-03 06:00:00 | 797.50000 | 800.00000 | 795.50000 | 797.50000 | 241.2786 | 192226.5500 | 796.69957 2013-09-03 07:00:00 | 797.00000 | 797.80000 | 795.00000 | 795.00000 | 161.5309 | 128577.0300 | 795.99019 2013-09-03 08:00:00 | 794.10000 | 798.80000 | 793.22000 | 798.80000 | 79.0830 | 62852.0100 | 794.76030 2013-09-03 09:00:00 | 798.70000 | 799.99000 | 795.03000 | 796.01000 | 202.1857 | 161255.0400 | 797.55892 2013-09-03 10:00:00 | 796.50000 | 799.00000 | 791.02000 | 792.10000 | 271.5525 | 215699.8200 | 794.32086 2013-09-03 11:00:00 | 795.00000 | 795.10000 | 790.00000 | 790.00000 | 188.9309 | 149540.7700 | 791.51022 2013-09-03 12:00:00 | 791.00000 | 799.99000 | 790.00000 | 797.12000 | 535.6722 | 426492.2800 | 796.18148 2013-09-03 13:00:00 | 798.99000 | 799.00000 | 795.00000 | 795.00000 | 189.5812 | 151232.8100 | 797.72030 2013-09-03 14:00:00 | 795.00000 | 797.00000 | 792.00000 | 796.89000 | 226.1474 | 179705.5600 | 794.63925 2013-09-03 15:00:00 | 796.89000 | 797.00000 | 795.00000 | 796.15000 | 78.2966 | 62373.4300 | 796.62967 2013-09-03 16:00:00 | 795.30000 | 797.00000 | 795.04000 | 795.05000 | 51.8190 | 41211.6400 | 795.29993 2013-09-03 17:00:00 | 796.90000 | 797.88000 | 795.00000 | 795.00000 | 21.2999 | 16960.2500 | 796.26000 2013-09-03 18:00:00 | . | . | . | . | . | . | . 2013-09-03 19:00:00 | 795.36000 | 795.36000 | 795.00000 | 795.00000 | 31.9369 | 25391.4200 | 795.04988 2013-09-03 20:00:00 | 795.00000 | 795.00000 | 795.00000 | 795.00000 | 2.6000 | 2067.0000 | 795.00000 2013-09-03 21:00:00 | 795.00000 | 795.00000 | 793.05000 | 793.30000 | 9.6611 | 7663.9200 | 793.28001 2013-09-03 22:00:00 | . | . | . | . | . | . | . 2013-09-03 23:00:00 | 796.00000 | 796.00000 | 795.01000 | 795.01000 | 1.4770 | 1174.7000 | 795.32999 2013-09-04 00:00:00 | 795.02000 | 795.02000 | 792.12000 | 795.00000 | 125.4590 | 99530.3700 | 793.32984 2013-09-04 01:00:00 | 792.13000 | 796.00000 | 792.13000 | 795.00000 | 149.7066 | 119022.6000 | 795.03935 2013-09-04 02:00:00 | 793.31000 | 797.88000 | 793.20000 | 795.50000 | 254.0281 | 202213.8100 | 796.02938 2013-09-04 03:00:00 | 795.05000 | 797.88000 | 795.01000 | 797.88000 | 199.6817 | 159056.5300 | 796.55042 2013-09-04 04:00:00 | 797.70000 | 798.00000 | 795.00000 | 795.00000 | 155.7204 | 124040.6600 | 796.56008 2013-09-04 05:00:00 | 795.00000 | 795.00000 | 793.53000 | 793.53000 | 204.6900 | 162542.3000 | 794.09001 2013-09-04 06:00:00 | 793.53000 | 795.00000 | 790.26000 | 794.88000 | 425.6403 | 337405.1500 | 792.70017 2013-09-04 07:00:00 | 794.88000 | 796.50000 | 793.00000 | 796.50000 | 147.3067 | 117002.6500 | 794.27938 2013-09-04 08:00:00 | 795.02000 | 796.50000 | 795.01000 | 795.32000 | 19.5530 | 15548.5100 | 795.20007 2013-09-04 09:00:00 | 795.07000 | 798.99000 | 795.00000 | 795.00000 | 263.8447 | 210239.8000 | 796.83156 2013-09-04 10:00:00 | 797.51000 | 797.51000 | 794.00000 | 797.51000 | 99.9526 | 79698.2700 | 797.36033 2013-09-04 11:00:00 | 797.51000 | 797.61000 | 794.00000 | 794.00000 | 40.5220 | 32282.6500 | 796.67010 2013-09-04 12:00:00 | 794.00000 | 798.00000 | 793.11000 | 798.00000 | 149.5075 | 118940.5900 | 795.54952 2013-09-04 13:00:00 | 795.00000 | 798.50000 | 793.30000 | 794.00000 | 89.9708 | 71520.5300 | 794.93010 2013-09-04 14:00:00 | 794.00000 | 798.50000 | 794.00000 | 798.50000 | 88.7028 | 70661.6000 | 796.61032 2013-09-04 15:00:00 | 798.50000 | 798.98000 | 794.00000 | 796.00000 | 101.3453 | 80610.9800 | 795.40940 2013-09-04 16:00:00 | 796.00000 | 798.68000 | 795.00000 | 797.96000 | 41.7419 | 33253.7200 | 796.65010 2013-09-04 17:00:00 | 795.03000 | 795.03000 | 794.12000 | 794.12000 | 140.9196 | 112015.5900 | 794.88993 2013-09-04 18:00:00 | 796.74000 | 796.74000 | 794.11000 | 794.11000 | 23.5301 | 18687.1600 | 794.18000 2013-09-04 19:00:00 | 794.11000 | 794.11000 | 765.00000 | 780.00000 | 970.6390 | 759630.5000 | 782.60871 2013-09-04 20:00:00 | 780.00000 | 789.91000 | 775.00000 | 775.01000 | 96.2156 | 74941.3400 | 778.88946 2013-09-04 21:00:00 | 780.00000 | 780.00000 | 755.00000 | 761.00000 | 484.1025 | 368988.5200 | 762.21158 2013-09-04 22:00:00 | 765.50000 | 765.50000 | 718.52000 | 745.00000 | 957.0094 | 707267.4700 | 739.03921 2013-09-04 23:00:00 | 748.00000 | 748.00000 | 730.00000 | 730.74000 | 354.3842 | 261290.0300 | 737.30721 2013-09-05 00:00:00 | 730.74000 | 735.00000 | 666.00000 | 666.40000 | 1173.3398 | 839629.7800 | 715.58963 2013-09-05 01:00:00 | 668.00000 | 710.01000 | 650.00000 | 710.00000 | 1774.7006 | 1202397.9400 | 677.52157 2013-09-05 02:00:00 | 709.98000 | 710.99000 | 703.50000 | 710.99000 | 567.7396 | 401919.6900 | 707.92966 2013-09-05 03:00:00 | 709.00000 | 739.99000 | 709.00000 | 730.04000 | 812.0402 | 589760.5500 | 726.27018 2013-09-05 04:00:00 | 730.20000 | 749.98000 | 730.05000 | 748.00000 | 462.8831 | 341687.3100 | 738.17194 2013-09-05 05:00:00 | 748.00000 | 755.87000 | 738.82000 | 745.50000 | 530.9791 | 396163.1800 | 746.09937 2013-09-05 06:00:00 | 744.20000 | 745.00000 | 741.00000 | 743.11000 | 84.0201 | 62421.9300 | 742.94002 2013-09-05 07:00:00 | 743.12000 | 746.00000 | 743.11000 | 746.00000 | 72.1763 | 53814.6400 | 745.59964 2013-09-05 08:00:00 | 746.00000 | 747.60000 | 741.51000 | 744.99000 | 165.8588 | 123500.1100 | 744.60974 2013-09-05 09:00:00 | 744.00000 | 745.00000 | 721.10000 | 721.10000 | 245.0700 | 180432.7500 | 736.24998 2013-09-05 10:00:00 | 721.00000 | 725.01000 | 715.10000 | 725.01000 | 299.6174 | 216143.6700 | 721.39892 2013-09-05 11:00:00 | 723.00000 | 730.00000 | 720.51000 | 725.01000 | 314.1678 | 228230.0300 | 726.45904 2013-09-05 12:00:00 | 722.12000 | 726.01000 | 722.12000 | 724.02000 | 94.1728 | 68286.5900 | 725.12036 2013-09-05 13:00:00 | 725.00000 | 729.00000 | 725.00000 | 728.90000 | 174.6331 | 126876.3100 | 726.53074 2013-09-05 14:00:00 | 728.90000 | 744.01000 | 727.99000 | 738.80000 | 444.2730 | 327687.6800 | 737.58181 2013-09-05 15:00:00 | 739.00000 | 754.81000 | 735.00000 | 748.01000 | 1207.4180 | 900947.2900 | 746.17678 2013-09-05 16:00:00 | 747.50000 | 747.50000 | 735.00000 | 735.30000 | 350.4972 | 258617.3700 | 737.85866 2013-09-05 17:00:00 | 739.00000 | 744.85000 | 739.00000 | 739.27000 | 11.0910 | 8198.3700 | 739.19002 2013-09-05 18:00:00 | 740.00000 | 746.00000 | 739.40000 | 746.00000 | 31.7401 | 23584.7700 | 743.06000 2013-09-05 19:00:00 | 746.00000 | 746.90000 | 746.00000 | 746.90000 | 10.0000 | 7462.0800 | 746.21000 2013-09-05 20:00:00 | 745.00000 | 745.00000 | 744.87000 | 744.87000 | 1.1180 | 832.8300 | 744.93000 2013-09-05 21:00:00 | 744.87000 | 744.87009 | 744.87000 | 744.87000 | 35.2920 | 26287.9500 | 744.87009 2013-09-05 22:00:00 | 741.50000 | 744.87000 | 730.88000 | 730.88000 | 254.9075 | 187660.1000 | 736.18912 2013-09-05 23:00:00 | 731.00000 | 742.25000 | 720.00000 | 737.90000 | 397.6214 | 288733.1100 | 726.15078 2013-09-06 00:00:00 | 729.01000 | 735.00000 | 729.01000 | 731.11000 | 74.6734 | 54661.7000 | 732.01035 2013-09-06 01:00:00 | 731.11000 | 735.00000 | 731.10000 | 735.00000 | 159.1577 | 116713.4800 | 733.31951 2013-09-06 02:00:00 | 735.00000 | 736.00000 | 728.02000 | 728.02000 | 256.5974 | 188047.1400 | 732.84908 2013-09-06 03:00:00 | 732.00000 | 735.00000 | 728.02000 | 735.00000 | 140.2003 | 102458.3500 | 730.80005 2013-09-06 04:00:00 | 733.11000 | 737.90000 | 730.00000 | 735.00000 | 237.9594 | 173984.0000 | 731.14982 2013-09-06 05:00:00 | 737.49000 | 737.49000 | 732.00000 | 734.01000 | 23.6900 | 17384.9100 | 733.85000 2013-09-06 06:00:00 | 734.01000 | 737.90000 | 732.06000 | 737.90000 | 82.0499 | 60455.9900 | 736.81999 2013-09-06 07:00:00 | 737.90000 | 737.90000 | 735.03000 | 736.90000 | 62.8709 | 46321.9900 | 736.78007 2013-09-06 08:00:00 | 736.91000 | 738.10000 | 735.03000 | 735.03000 | 136.7473 | 100693.7800 | 736.34949 2013-09-06 09:00:00 | 735.38000 | 735.38000 | 731.00000 | 731.00000 | 281.3324 | 206152.2300 | 732.77093 2013-09-06 10:00:00 | 731.01000 | 736.21000 | 731.01000 | 736.21000 | 35.6448 | 26125.5100 | 732.93975 2013-09-06 11:00:00 | 737.00000 | 738.49000 | 733.07000 | 737.00000 | 14.2260 | 10496.2100 | 737.81992 2013-09-06 12:00:00 | 733.07000 | 738.99000 | 732.05000 | 732.05000 | 348.0952 | 256359.0300 | 736.46245 2013-09-06 13:00:00 | 732.50000 | 739.82000 | 732.50000 | 739.82000 | 22.5309 | 16649.4200 | 738.96003 2013-09-06 14:00:00 | 738.05000 | 739.80000 | 735.68000 | 739.80000 | 103.2384 | 76146.5500 | 737.57977 2013-09-06 15:00:00 | 736.00000 | 739.00000 | 735.55000 | 735.55000 | 6.7860 | 5000.3300 | 736.85996 2013-09-06 16:00:00 | 736.00000 | 738.88000 | 731.01000 | 738.88000 | 82.5058 | 60658.2600 | 735.19953 2013-09-06 17:00:00 | 736.68000 | 736.68000 | 736.66000 | 736.66000 | 5.0000 | 3683.3100 | 736.66000 2013-09-06 18:00:00 | 738.88000 | 738.88000 | 720.00000 | 720.00000 | 404.6811 | 293543.8100 | 725.37063 2013-09-06 19:00:00 | 725.00000 | 725.00000 | 700.01000 | 709.99000 | 1040.8779 | 735168.9200 | 706.29696 2013-09-06 20:00:00 | 707.99000 | 711.00000 | 700.00000 | 708.00000 | 399.5531 | 281206.2200 | 703.80179 2013-09-06 21:00:00 | 704.50000 | 708.00000 | 700.03000 | 708.00000 | 57.0772 | 40193.7400 | 704.19977 2013-09-06 22:00:00 | 700.25000 | 707.80000 | 700.00000 | 707.00000 | 277.2059 | 194417.9100 | 701.34838 2013-09-06 23:00:00 | 707.01000 | 715.01000 | 701.00000 | 701.00000 | 152.6264 | 107540.4600 | 704.59923 2013-09-07 00:00:00 | 701.00000 | 705.00000 | 689.10000 | 705.00000 | 334.0273 | 232232.0800 | 695.24872 2013-09-07 01:00:00 | 702.00000 | 714.99000 | 695.00000 | 706.00000 | 286.1706 | 202803.4800 | 708.68026 2013-09-07 02:00:00 | 704.00000 | 714.00000 | 704.00000 | 709.11000 | 160.3565 | 113907.5400 | 710.33922 2013-09-07 03:00:00 | 709.11000 | 709.12000 | 703.00000 | 705.01000 | 214.7368 | 151780.0800 | 706.81904 2013-09-07 04:00:00 | 705.05000 | 709.00000 | 703.01000 | 705.00000 | 104.4908 | 73570.9700 | 704.09012 2013-09-07 05:00:00 | 705.00000 | 710.00000 | 703.51000 | 709.99000 | 169.9528 | 120408.2500 | 708.48066 2013-09-07 06:00:00 | 709.98000 | 710.00000 | 706.01000 | 708.00000 | 113.7338 | 80615.7300 | 708.81061 2013-09-07 07:00:00 | 705.90000 | 708.01000 | 705.00000 | 707.40000 | 155.0378 | 109493.7900 | 706.23951 2013-09-07 08:00:00 | 708.01000 | 709.00000 | 706.02000 | 709.00000 | 67.0931 | 47546.8900 | 708.67029 2013-09-07 09:00:00 | 706.02000 | 709.30000 | 706.02000 | 708.98000 | 32.0210 | 22646.5400 | 707.24005 2013-09-07 10:00:00 | 707.50000 | 712.01000 | 706.10000 | 712.01000 | 82.6810 | 58717.5700 | 710.17012 2013-09-07 11:00:00 | 712.01000 | 715.60000 | 712.00000 | 715.60000 | 151.6082 | 108223.9200 | 713.83961 2013-09-07 12:00:00 | 715.50000 | 717.99000 | 713.50000 | 715.00000 | 42.2651 | 30283.3500 | 716.50971 2013-09-07 13:00:00 | 713.51000 | 717.75000 | 713.50000 | 715.08000 | 96.1975 | 68693.6300 | 714.08966 2013-09-07 14:00:00 | 715.08000 | 720.02000 | 714.00000 | 719.98000 | 178.4700 | 128337.7900 | 719.10000 2013-09-07 15:00:00 | 719.00000 | 722.98000 | 713.00000 | 720.00000 | 217.7517 | 156467.7400 | 718.56050 2013-09-07 16:00:00 | 719.99000 | 724.88000 | 719.80000 | 720.50000 | 76.3481 | 55094.2900 | 721.61980 2013-09-07 17:00:00 | 724.00000 | 728.97000 | 720.51000 | 728.97000 | 151.8848 | 110025.2200 | 724.39892 2013-09-07 18:00:00 | 725.00000 | 728.50000 | 715.10000 | 720.40000 | 93.4418 | 67246.3700 | 719.66024 2013-09-07 19:00:00 | 720.40000 | 726.00000 | 720.00000 | 720.00000 | 0.0690 | 49.7200 | 720.55000 2013-09-07 20:00:00 | . | . | . | . | . | . | . 2013-09-07 21:00:00 | . | . | . | . | . | . | . 2013-09-07 22:00:00 | 724.49000 | 724.49000 | 724.49000 | 724.49000 | 0.6960 | 504.2500 | 724.49000 2013-09-07 23:00:00 | . | . | . | . | . | . | . 2013-09-08 00:00:00 | 723.90000 | 723.90000 | 712.01000 | 723.03000 | 76.2351 | 54587.3200 | 716.03948 2013-09-08 01:00:00 | 723.40000 | 724.40000 | 723.40000 | 724.40000 | 146.3726 | 105965.0900 | 723.94053 2013-09-08 02:00:00 | 724.00000 | 725.00000 | 720.00000 | 724.77000 | 34.8188 | 25230.7800 | 724.62994 2013-09-08 03:00:00 | 724.50000 | 724.77000 | 719.00000 | 724.67000 | 26.3780 | 19116.6700 | 724.71993 2013-09-08 04:00:00 | 724.68000 | 725.00000 | 724.67000 | 724.77000 | 121.2014 | 87852.8400 | 724.85023 2013-09-08 05:00:00 | 725.00000 | 725.50000 | 723.00000 | 724.00000 | 84.6310 | 61352.3800 | 724.94011 2013-09-08 06:00:00 | 722.01000 | 725.00000 | 720.01000 | 725.00000 | 45.4430 | 32768.4700 | 721.09019 2013-09-08 07:00:00 | 724.98000 | 724.98000 | 724.90000 | 724.90000 | 4.3900 | 3182.5800 | 724.96000 2013-09-08 08:00:00 | 724.90000 | 725.77000 | 720.09000 | 720.10000 | 112.4315 | 81531.9900 | 725.17024 2013-09-08 09:00:00 | 720.10000 | 723.00000 | 720.10000 | 723.00000 | 1.3020 | 940.7700 | 722.55000 2013-09-08 10:00:00 | 720.12000 | 720.12000 | 710.20000 | 715.00000 | 295.6276 | 211651.3500 | 715.93902 2013-09-08 11:00:00 | 715.00000 | 721.90000 | 713.04000 | 713.04000 | 3.3430 | 2386.1300 | 713.77001 2013-09-08 12:00:00 | 713.04000 | 721.00000 | 713.04000 | 720.00000 | 92.4948 | 66533.3200 | 719.31934 2013-09-08 13:00:00 | 720.00000 | 720.00000 | 713.01000 | 715.01000 | 29.8942 | 21363.5900 | 714.64018 2013-09-08 14:00:00 | 715.01000 | 717.91000 | 713.10000 | 717.88000 | 65.2389 | 46645.1200 | 714.98990 2013-09-08 15:00:00 | 716.09000 | 717.80000 | 713.00000 | 713.10000 | 43.6623 | 31162.6500 | 713.72014 2013-09-08 16:00:00 | 716.00000 | 722.84000 | 713.13000 | 718.00000 | 85.7316 | 61660.7200 | 719.23019 2013-09-08 17:00:00 | 713.13000 | 713.13000 | 713.12997 | 713.13000 | 12.2280 | 8720.1500 | 713.12997 2013-09-08 18:00:00 | 713.20000 | 713.20000 | 713.20000 | 713.20000 | 0.0010 | 0.7101 | 713.20000 2013-09-08 19:00:00 | 718.00000 | 718.00000 | 718.00000 | 718.00000 | 0.0200 | 14.3600 | 718.00000 2013-09-08 20:00:00 | 713.21000 | 718.00000 | 710.00000 | 713.00000 | 119.3317 | 84884.2300 | 711.33028 2013-09-08 21:00:00 | . | . | . | . | . | . | . 2013-09-08 22:00:00 | 714.00000 | 718.00000 | 710.01000 | 717.99000 | 5.1710 | 3707.7800 | 717.03001 2013-09-08 23:00:00 | 712.00000 | 712.00000 | 712.00000 | 712.00000 | 0.0500 | 35.6000 | 712.00000 2013-09-09 00:00:00 | 715.00000 | 716.00000 | 712.50000 | 712.50000 | 5.7720 | 4127.0800 | 715.02002 2013-09-09 01:00:00 | 715.01000 | 718.00000 | 711.00000 | 717.99000 | 133.4911 | 95137.7900 | 712.69020 2013-09-09 02:00:00 | 712.01000 | 717.80000 | 710.28000 | 711.00000 | 104.7640 | 74544.8900 | 711.55059 2013-09-09 03:00:00 | 716.99000 | 716.99000 | 710.00000 | 712.01000 | 192.1026 | 136560.1100 | 710.87070 2013-09-09 04:00:00 | 713.01000 | 716.00000 | 710.13000 | 710.13000 | 75.5057 | 53822.7000 | 712.82955 2013-09-09 05:00:00 | 710.18000 | 715.00000 | 710.15000 | 715.00000 | 18.3681 | 13101.4300 | 713.26995 2013-09-09 06:00:00 | 715.70000 | 716.00000 | 710.00000 | 710.70000 | 321.0403 | 228709.1600 | 712.40014 2013-09-09 07:00:00 | 710.70000 | 715.01000 | 710.70000 | 712.00000 | 120.8349 | 86251.8800 | 713.79914 2013-09-09 08:00:00 | 713.00000 | 713.01000 | 711.00000 | 713.01000 | 30.5618 | 21788.7600 | 712.94008 2013-09-09 09:00:00 | 711.02000 | 711.02000 | 709.80000 | 710.00000 | 136.0559 | 96622.6800 | 710.16921 2013-09-09 10:00:00 | 713.99000 | 718.00000 | 713.99000 | 718.00000 | 45.3800 | 32490.3000 | 715.96000 2013-09-09 11:00:00 | 718.00000 | 722.77000 | 715.00000 | 722.40000 | 201.2915 | 145026.5900 | 720.48042 2013-09-09 12:00:00 | 722.40000 | 722.50000 | 722.40000 | 722.50000 | 19.5600 | 14131.5000 | 722.47000 2013-09-09 13:00:00 | 722.50000 | 726.00000 | 719.00000 | 726.00000 | 365.2995 | 264714.1500 | 724.64973 2013-09-09 14:00:00 | 727.00000 | 747.00000 | 727.00000 | 742.49000 | 785.0023 | 577143.5000 | 735.21248 2013-09-09 15:00:00 | 744.00000 | 768.00000 | 740.01000 | 754.98000 | 1270.1784 | 956542.5400 | 753.07731 2013-09-09 16:00:00 | 754.00000 | 765.00000 | 746.00000 | 752.00000 | 415.3575 | 314150.9400 | 756.33864 2013-09-09 17:00:00 | 748.00000 | 750.00000 | 746.01000 | 746.50000 | 148.8672 | 111260.2500 | 747.37943 2013-09-09 18:00:00 | 746.53000 | 756.00000 | 746.28000 | 756.00000 | 189.4543 | 142149.2100 | 750.30857 2013-09-09 19:00:00 | 749.58000 | 749.58000 | 746.26000 | 747.31000 | 106.8687 | 79815.9000 | 746.85981 2013-09-09 20:00:00 | 748.01000 | 755.95000 | 748.00000 | 749.12000 | 7.0230 | 5262.3200 | 749.30003 2013-09-09 21:00:00 | 749.00000 | 749.00000 | 740.02000 | 740.02000 | 199.2219 | 148025.9500 | 743.02051 2013-09-09 22:00:00 | 748.00000 | 748.99000 | 741.51000 | 741.51000 | 8.1980 | 6132.8700 | 748.08998 2013-09-09 23:00:00 | 742.01000 | 747.98000 | 742.01000 | 746.78000 | 13.9539 | 10395.2500 | 744.97007 2013-09-10 00:00:00 | 747.97000 | 748.00000 | 742.00000 | 748.00000 | 291.0656 | 216470.7900 | 743.71827 2013-09-10 01:00:00 | 747.80000 | 748.00000 | 744.00000 | 747.51000 | 87.0576 | 64944.0900 | 745.98972 2013-09-10 02:00:00 | 745.00000 | 754.98000 | 743.14000 | 754.00000 | 381.7191 | 286037.1900 | 749.33953 2013-09-10 03:00:00 | 753.00000 | 754.50000 | 747.86000 | 753.90000 | 133.9645 | 100819.1200 | 752.58080 2013-09-10 04:00:00 | 753.90000 | 753.98000 | 747.65000 | 753.51000 | 204.1089 | 153114.2600 | 750.15970 2013-09-10 05:00:00 | 753.51000 | 753.98000 | 744.01000 | 747.03000 | 239.2022 | 178227.3400 | 745.09071 2013-09-10 06:00:00 | 751.45000 | 753.79000 | 747.80000 | 747.83000 | 92.4165 | 69457.4100 | 751.56957 2013-09-10 07:00:00 | 750.00000 | 752.99000 | 748.50000 | 748.50000 | 349.3932 | 261769.3900 | 749.21149 2013-09-10 08:00:00 | 749.30000 | 751.00000 | 747.84000 | 751.00000 | 152.8947 | 114762.6300 | 750.59893 2013-09-10 09:00:00 | 748.60000 | 751.00000 | 747.84000 | 748.02000 | 96.0240 | 71945.0400 | 749.24051 2013-09-10 10:00:00 | 748.02000 | 751.00000 | 746.00000 | 746.00000 | 165.4522 | 124080.9500 | 749.95048 2013-09-10 11:00:00 | 746.11000 | 752.99000 | 746.11000 | 750.00000 | 176.6033 | 132549.7500 | 750.55078 2013-09-10 12:00:00 | 750.00000 | 752.94000 | 747.72000 | 748.01000 | 103.2241 | 77345.9100 | 749.30057 2013-09-10 13:00:00 | 748.01000 | 752.95000 | 747.73000 | 750.00000 | 174.7690 | 131186.8300 | 750.62977 2013-09-10 14:00:00 | 749.81000 | 750.00000 | 749.00000 | 750.00000 | 162.4704 | 121766.6900 | 749.47008 2013-09-10 15:00:00 | 750.00000 | 750.00000 | 748.00000 | 750.00000 | 66.4350 | 49761.1100 | 749.01956 2013-09-10 16:00:00 | 750.00000 | 750.00000 | 747.65000 | 749.70000 | 70.8509 | 53013.4900 | 748.24009 2013-09-10 17:00:00 | 747.68000 | 749.65000 | 745.00000 | 745.00000 | 80.9809 | 60401.2600 | 745.87010 2013-09-10 18:00:00 | 748.00000 | 748.00000 | 736.02000 | 737.02000 | 342.5318 | 253819.8000 | 741.01085 2013-09-10 19:00:00 | 748.85000 | 748.85000 | 737.05000 | 741.00000 | 1.1030 | 817.1500 | 740.84000 2013-09-10 20:00:00 | 741.00000 | 741.00000 | 737.06000 | 737.06000 | 1.4700 | 1089.1900 | 740.95000 2013-09-10 21:00:00 | 737.10000 | 747.95000 | 737.10000 | 738.00000 | 0.2900 | 214.4800 | 739.59000 2013-09-10 22:00:00 | . | . | . | . | . | . | . 2013-09-10 23:00:00 | 738.71000 | 738.71000 | 738.00000 | 738.22000 | 26.3549 | 19458.8800 | 738.33982 2013-09-11 00:00:00 | 745.00000 | 745.00000 | 740.01000 | 740.01000 | 13.7071 | 10155.9900 | 740.92995 2013-09-11 01:00:00 | 740.01000 | 744.94000 | 740.01000 | 740.01000 | 8.5700 | 6344.5400 | 740.32000 2013-09-11 02:00:00 | 744.01000 | 745.21000 | 740.00000 | 744.90000 | 73.2964 | 54440.8500 | 742.74964 2013-09-11 03:00:00 | 744.90000 | 744.90000 | 738.34000 | 744.71000 | 51.8211 | 38456.4100 | 742.10007 2013-09-11 04:00:00 | 743.01000 | 747.40000 | 734.00000 | 734.00000 | 481.7125 | 355230.0200 | 737.43162 2013-09-11 05:00:00 | 734.00000 | 735.20000 | 720.00000 | 725.00000 | 582.8694 | 423075.4300 | 725.84949 2013-09-11 06:00:00 | 728.80000 | 736.00000 | 728.80000 | 733.00000 | 98.6958 | 72192.0100 | 731.45944 2013-09-11 07:00:00 | 732.50000 | 733.88000 | 730.00000 | 730.10000 | 147.6307 | 107918.0700 | 731.00014 2013-09-11 08:00:00 | 733.88000 | 747.77000 | 730.02000 | 735.00000 | 371.2010 | 274963.5900 | 740.74049 2013-09-11 09:00:00 | 738.00000 | 747.77000 | 738.00000 | 741.00000 | 365.2475 | 272028.6000 | 744.77878 2013-09-11 10:00:00 | 740.03000 | 746.01000 | 740.03000 | 746.01000 | 2.4310 | 1806.3800 | 743.06000 2013-09-11 11:00:00 | 742.01000 | 747.00000 | 742.01000 | 747.00000 | 89.9271 | 67064.9000 | 745.76965 2013-09-11 12:00:00 | 742.10000 | 746.00000 | 742.01000 | 745.00000 | 116.3205 | 86625.0500 | 744.71008 2013-09-11 13:00:00 | 743.00000 | 759.71000 | 740.01000 | 750.04000 | 876.8805 | 659818.0700 | 752.46062 2013-09-11 14:00:00 | 750.04000 | 759.00000 | 750.04000 | 756.00000 | 340.5649 | 257784.5000 | 756.93218 2013-09-11 15:00:00 | 755.00000 | 756.00000 | 746.00000 | 749.02000 | 192.8646 | 145018.9600 | 751.92117 2013-09-11 16:00:00 | 746.47000 | 752.02000 | 746.41000 | 752.00000 | 35.1119 | 26342.0100 | 750.23009 2013-09-11 17:00:00 | 747.01000 | 747.01000 | 746.43000 | 746.43000 | 17.5931 | 13132.0200 | 746.43007 2013-09-11 18:00:00 | 746.43000 | 749.99000 | 746.43000 | 749.99000 | 1.0430 | 778.5700 | 746.47000 2013-09-11 19:00:00 | 746.44000 | 746.44000 | 746.41000 | 746.41000 | 14.4601 | 10793.4200 | 746.43000 2013-09-11 20:00:00 | 746.50000 | 750.00000 | 746.40000 | 750.00000 | 25.6399 | 19220.4300 | 749.63000 2013-09-11 21:00:00 | . | . | . | . | . | . | . 2013-09-11 22:00:00 | 750.00000 | 759.99000 | 750.00000 | 759.98000 | 534.8708 | 404886.7900 | 756.98056 2013-09-11 23:00:00 | 759.97000 | 764.80000 | 754.00000 | 762.02000 | 257.1690 | 195813.5100 | 761.41965 2013-09-12 00:00:00 | 764.00000 | 769.80000 | 760.02000 | 760.02000 | 257.8522 | 197703.2200 | 766.73074 2013-09-12 01:00:00 | 762.00000 | 767.00000 | 755.00000 | 766.99000 | 415.2592 | 315953.9000 | 760.85954 2013-09-12 02:00:00 | 765.02000 | 767.01000 | 760.01000 | 766.00000 | 231.8973 | 177403.5600 | 765.00918 2013-09-12 03:00:00 | 764.50000 | 766.98000 | 761.00000 | 766.80000 | 97.6484 | 74535.0200 | 763.29980 2013-09-12 04:00:00 | 766.98000 | 766.98000 | 760.02000 | 765.00000 | 70.0728 | 53513.2000 | 763.68026 2013-09-12 05:00:00 | 765.00000 | 765.00000 | 760.40000 | 760.40000 | 87.6855 | 66758.4500 | 761.33948 2013-09-12 06:00:00 | 761.10000 | 765.00000 | 761.00000 | 761.00000 | 213.7205 | 163094.4000 | 763.12013 2013-09-12 07:00:00 | 761.00000 | 761.00000 | 750.12000 | 751.31000 | 398.3866 | 302052.0700 | 758.18824 2013-09-12 08:00:00 | 752.01000 | 756.90000 | 750.51000 | 751.61000 | 409.3360 | 307766.5400 | 751.86781 2013-09-12 09:00:00 | 754.50000 | 760.91000 | 751.04000 | 756.61000 | 175.1502 | 132574.6900 | 756.92004 2013-09-12 10:00:00 | 754.62000 | 756.61000 | 754.00000 | 754.00000 | 83.0219 | 62664.9600 | 754.80021 2013-09-12 11:00:00 | 754.00000 | 760.89000 | 752.64000 | 759.99000 | 79.4104 | 60301.8800 | 759.37004 2013-09-12 12:00:00 | 759.98000 | 762.80000 | 755.01000 | 762.18000 | 77.4859 | 58995.4100 | 761.36958 2013-09-12 13:00:00 | 760.90000 | 767.79000 | 760.89000 | 765.01000 | 245.4012 | 187685.4000 | 764.81039 2013-09-12 14:00:00 | 766.90000 | 767.50000 | 760.02000 | 765.79000 | 202.8857 | 154663.5600 | 762.31884 2013-09-12 15:00:00 | 765.80000 | 766.00000 | 758.00000 | 759.99000 | 161.9636 | 123281.9900 | 761.17077 2013-09-12 16:00:00 | 759.00000 | 760.00000 | 758.51000 | 760.00000 | 156.1990 | 118665.9300 | 759.70980 2013-09-12 17:00:00 | 758.51000 | 763.00000 | 755.41000 | 756.10000 | 86.4607 | 65531.1700 | 757.93008 2013-09-12 18:00:00 | 756.20000 | 763.99000 | 756.20000 | 759.01000 | 7.5810 | 5780.5000 | 762.50001 2013-09-12 19:00:00 | 757.01000 | 763.50000 | 757.01000 | 763.50000 | 11.0080 | 8333.4900 | 757.03997 2013-09-12 20:00:00 | 763.50000 | 764.00000 | 763.50000 | 764.00000 | 10.0000 | 7638.5300 | 763.85000 2013-09-12 21:00:00 | 761.01000 | 761.01000 | 761.00000 | 761.00000 | 13.7090 | 10432.6500 | 761.00998 2013-09-12 22:00:00 | 763.99000 | 763.99000 | 761.00000 | 761.00000 | 18.1220 | 13798.2600 | 761.41005 2013-09-12 23:00:00 | 761.31000 | 761.31000 | 754.10000 | 754.10000 | 54.6240 | 41341.0600 | 756.83029 2013-09-13 00:00:00 | 755.04000 | 756.07000 | 755.04000 | 756.07000 | 26.4000 | 19943.3600 | 755.43000 2013-09-13 01:00:00 | 760.00000 | 761.49000 | 755.05000 | 761.10000 | 31.5821 | 23944.9400 | 758.18009 2013-09-13 02:00:00 | 756.01000 | 764.99000 | 756.01000 | 764.99000 | 151.5136 | 115512.5800 | 762.39072 2013-09-13 03:00:00 | 763.81000 | 765.98000 | 760.10000 | 765.00000 | 130.9869 | 100147.2400 | 764.55946 2013-09-13 04:00:00 | 764.95000 | 765.00000 | 760.03000 | 763.99000 | 111.0940 | 84743.6700 | 762.81058 2013-09-13 05:00:00 | 763.99000 | 764.97000 | 761.00000 | 764.96000 | 46.4041 | 35486.6400 | 764.73025 2013-09-13 06:00:00 | 764.95000 | 766.00000 | 761.00000 | 761.01000 | 150.4721 | 115121.7800 | 765.07042 2013-09-13 07:00:00 | 764.00000 | 765.50000 | 761.01000 | 765.45000 | 61.1574 | 46806.7700 | 765.34979 2013-09-13 08:00:00 | 765.00000 | 765.98000 | 764.56000 | 764.56000 | 143.7909 | 110064.7300 | 765.45016 2013-09-13 09:00:00 | 762.00000 | 765.00000 | 761.00000 | 765.00000 | 28.6480 | 21859.5800 | 763.03993 2013-09-13 10:00:00 | 765.00000 | 766.00000 | 761.00000 | 762.00000 | 118.9187 | 90979.9500 | 765.05980 2013-09-13 11:00:00 | 765.87000 | 767.98000 | 762.00000 | 765.01000 | 115.8616 | 88805.6300 | 766.48024 2013-09-13 12:00:00 | 765.01000 | 766.50000 | 762.60000 | 766.01000 | 95.7601 | 73366.6000 | 766.15001 2013-09-13 13:00:00 | 766.00000 | 766.01000 | 763.11000 | 766.00000 | 73.1256 | 55998.1200 | 765.77958 2013-09-13 14:00:00 | 762.53000 | 765.91000 | 762.00000 | 762.00000 | 40.7301 | 31061.1500 | 762.61000 2013-09-13 15:00:00 | 762.10000 | 765.00000 | 760.01000 | 764.00000 | 215.3590 | 163896.7500 | 761.03972 2013-09-13 16:00:00 | 763.99000 | 765.00000 | 761.51000 | 765.00000 | 95.4407 | 72942.4700 | 764.27009 2013-09-13 17:00:00 | 765.00000 | 766.55000 | 762.01000 | 766.55000 | 64.2388 | 49201.1100 | 765.90990 2013-09-13 18:00:00 | 765.03000 | 767.59000 | 762.10000 | 762.10000 | 37.0109 | 28361.0800 | 766.29004 2013-09-13 19:00:00 | 762.51000 | 762.51000 | 762.51000 | 762.51000 | 0.0300 | 22.8800 | 762.51000 2013-09-13 20:00:00 | . | . | . | . | . | . | . 2013-09-13 21:00:00 | . | . | . | . | . | . | . 2013-09-13 22:00:00 | 767.58000 | 767.58000 | 762.51000 | 762.51000 | 7.0180 | 5358.6300 | 763.54998 2013-09-13 23:00:00 | 762.51000 | 765.52000 | 762.51000 | 765.52000 | 14.2000 | 10869.7800 | 765.48000 2013-09-14 00:00:00 | 762.53000 | 767.58000 | 762.53000 | 767.58000 | 38.1099 | 29133.1000 | 764.44999 2013-09-14 01:00:00 | 766.49000 | 766.49000 | 765.00000 | 766.00000 | 9.5760 | 7330.7100 | 765.52995 2013-09-14 02:00:00 | 766.00000 | 767.00000 | 762.10000 | 766.90000 | 53.6787 | 41063.1400 | 764.97991 2013-09-14 03:00:00 | 766.88000 | 766.88000 | 760.00000 | 760.01000 | 61.2116 | 46610.8400 | 761.47013 2013-09-14 04:00:00 | 765.87000 | 765.88000 | 760.00000 | 760.00000 | 27.3829 | 20820.0200 | 760.33010 2013-09-14 05:00:00 | 760.50000 | 766.00000 | 760.00000 | 765.84000 | 219.7409 | 167965.6000 | 764.38026 2013-09-14 06:00:00 | 761.00000 | 765.77000 | 755.06000 | 763.00000 | 80.3345 | 60848.5900 | 757.44048 2013-09-14 07:00:00 | 756.00000 | 765.80000 | 756.00000 | 765.80000 | 41.1428 | 31428.1700 | 763.88015 2013-09-14 08:00:00 | 765.80000 | 765.90000 | 756.80000 | 760.00000 | 26.8439 | 20382.0200 | 759.28014 2013-09-14 09:00:00 | 760.00000 | 760.00000 | 757.20000 | 757.32000 | 17.2209 | 13072.5900 | 759.11002 2013-09-14 10:00:00 | 757.32000 | 763.90000 | 756.50000 | 758.00000 | 70.0954 | 53097.9500 | 757.50958 2013-09-14 11:00:00 | 759.99000 | 763.00000 | 759.99000 | 763.00000 | 58.4850 | 44554.4100 | 761.80961 2013-09-14 12:00:00 | 763.00000 | 766.82000 | 760.00000 | 766.00000 | 160.7124 | 123054.3200 | 765.68050 2013-09-14 13:00:00 | 765.39000 | 766.00000 | 759.00000 | 764.91000 | 89.1760 | 68039.4400 | 762.97953 2013-09-14 14:00:00 | 759.10000 | 764.81000 | 755.30000 | 758.00000 | 124.7318 | 94400.8000 | 756.83030 2013-09-14 15:00:00 | 756.00000 | 756.00000 | 751.00000 | 755.00000 | 138.4127 | 104400.5900 | 754.27049 2013-09-14 16:00:00 | 755.30000 | 763.33000 | 752.33000 | 752.33000 | 4.2970 | 3256.1000 | 757.75998 2013-09-14 17:00:00 | 760.00000 | 761.87000 | 752.33000 | 752.35000 | 29.4569 | 22308.6000 | 757.32988 2013-09-14 18:00:00 | 752.37000 | 760.24000 | 752.00000 | 752.04000 | 45.3380 | 34119.5800 | 752.55988 2013-09-14 19:00:00 | 752.03000 | 752.03000 | 751.21000 | 751.21000 | 27.8351 | 20931.7300 | 751.98982 2013-09-14 20:00:00 | 751.22000 | 751.22000 | 751.00000 | 751.00000 | 16.2380 | 12197.8600 | 751.18996 2013-09-14 21:00:00 | 756.50000 | 758.00000 | 750.00000 | 758.00000 | 75.4855 | 56628.4300 | 750.18955 2013-09-14 22:00:00 | 757.00000 | 758.00000 | 757.00000 | 757.00000 | 0.0520 | 39.3700 | 757.04000 2013-09-14 23:00:00 | 756.90000 | 756.90000 | 751.00000 | 751.00000 | 41.2761 | 31010.7600 | 751.29979 2013-09-15 00:00:00 | 751.00000 | 751.05000 | 745.55000 | 746.00000 | 95.3744 | 71470.7300 | 749.37055 2013-09-15 01:00:00 | 747.02000 | 750.00000 | 745.04000 | 748.00000 | 72.8956 | 54441.3000 | 746.83957 2013-09-15 02:00:00 | 750.00000 | 750.00000 | 740.00000 | 741.00000 | 410.5311 | 304643.1000 | 742.07063 2013-09-15 03:00:00 | 749.00000 | 749.00000 | 741.01000 | 744.00000 | 22.6060 | 16824.0800 | 744.22988 2013-09-15 04:00:00 | 748.00000 | 748.01000 | 740.01000 | 745.00000 | 109.6808 | 81387.5200 | 742.04011 2013-09-15 05:00:00 | 745.00000 | 745.00000 | 740.81000 | 745.00000 | 34.4109 | 25597.9000 | 743.89004 2013-09-15 06:00:00 | 745.00000 | 748.99000 | 745.00000 | 747.00000 | 20.4499 | 15291.6000 | 747.76000 2013-09-15 07:00:00 | 747.00000 | 751.00000 | 747.00000 | 751.00000 | 57.0097 | 42772.0900 | 750.25998 2013-09-15 08:00:00 | 751.02000 | 754.90000 | 747.00000 | 749.28000 | 90.4194 | 68070.4300 | 752.82993 2013-09-15 09:00:00 | 752.98000 | 753.00000 | 747.00000 | 747.00000 | 59.8279 | 44848.2100 | 749.61984 2013-09-15 10:00:00 | 747.20000 | 752.00000 | 747.20000 | 751.01000 | 16.6301 | 12483.0500 | 750.63000 2013-09-15 11:00:00 | 752.00000 | 753.00000 | 745.01000 | 753.00000 | 189.3964 | 142393.7600 | 751.82910 2013-09-15 12:00:00 | 752.99000 | 756.99000 | 752.00000 | 752.01000 | 165.3504 | 124639.5200 | 753.79010 2013-09-15 13:00:00 | 753.00000 | 756.70000 | 753.00000 | 755.01000 | 118.7912 | 89534.1700 | 753.71020 2013-09-15 14:00:00 | 755.01000 | 756.70000 | 753.00000 | 753.00000 | 188.4807 | 142410.4000 | 755.57018 2013-09-15 15:00:00 | 753.00000 | 756.50000 | 753.00000 | 753.01000 | 9.5191 | 7180.3200 | 754.30999 2013-09-15 16:00:00 | 756.44000 | 756.49000 | 756.00000 | 756.49000 | 54.0832 | 40906.9200 | 756.37023 2013-09-15 17:00:00 | 753.23000 | 756.49000 | 753.23000 | 756.49000 | 39.8669 | 30155.3500 | 756.39984 2013-09-15 18:00:00 | 756.49000 | 756.49000 | 753.23000 | 753.23000 | 63.3202 | 47896.6600 | 756.42002 2013-09-15 19:00:00 | 753.23000 | 753.23000 | 749.02000 | 749.02000 | 59.2001 | 44460.4400 | 751.02001 2013-09-15 20:00:00 | 749.02000 | 749.02000 | 749.02000 | 749.02000 | 0.1000 | 74.9000 | 749.02000 2013-09-15 21:00:00 | 756.50000 | 756.50000 | 746.00000 | 746.00000 | 11.1751 | 8378.1800 | 749.71993 2013-09-15 22:00:00 | . | . | . | . | . | . | . 2013-09-15 23:00:00 | 748.00000 | 755.00000 | 748.00000 | 755.00000 | 31.0969 | 23261.3900 | 748.02987 2013-09-16 00:00:00 | 748.02000 | 754.90000 | 748.02000 | 754.90000 | 8.3549 | 6288.7700 | 752.69994 2013-09-16 01:00:00 | 754.00000 | 755.00000 | 750.01000 | 755.00000 | 115.2014 | 86849.1900 | 753.89021 2013-09-16 02:00:00 | 750.60000 | 752.00000 | 750.00000 | 750.53000 | 172.9337 | 129800.7500 | 750.58086 2013-09-16 03:00:00 | 750.00000 | 753.00000 | 749.00000 | 753.00000 | 153.5891 | 115389.9500 | 751.28982 2013-09-16 04:00:00 | 753.00000 | 754.55000 | 751.01000 | 751.01000 | 4.0900 | 3081.9100 | 753.52000 2013-09-16 05:00:00 | 754.10000 | 754.10000 | 750.00000 | 751.01000 | 66.5327 | 49958.0800 | 750.88024 2013-09-16 06:00:00 | 754.00000 | 759.99000 | 751.07000 | 752.10000 | 336.9347 | 255035.2200 | 756.92766 2013-09-16 07:00:00 | 752.10000 | 759.00000 | 752.00000 | 759.00000 | 48.9289 | 36928.5700 | 754.73993 2013-09-16 08:00:00 | 753.00000 | 758.00000 | 753.00000 | 753.00000 | 29.7870 | 22431.4200 | 753.05988 2013-09-16 09:00:00 | 757.50000 | 759.95000 | 752.11000 | 758.98000 | 177.5752 | 134491.7300 | 757.37888 2013-09-16 10:00:00 | 758.90000 | 758.99000 | 756.00000 | 758.99000 | 26.5500 | 20148.7900 | 758.90000 2013-09-16 11:00:00 | 753.06000 | 757.98000 | 752.00000 | 756.01000 | 83.7376 | 63012.5400 | 752.49974 2013-09-16 12:00:00 | 756.01000 | 757.98000 | 752.00000 | 755.00000 | 68.3936 | 51795.8800 | 757.32033 2013-09-16 13:00:00 | 755.00000 | 757.98000 | 752.50000 | 757.90000 | 61.1310 | 46245.0200 | 756.49008 2013-09-16 14:00:00 | 757.00000 | 757.97000 | 752.53000 | 753.00000 | 80.9704 | 61056.5600 | 754.06005 2013-09-16 15:00:00 | 752.72000 | 757.80000 | 745.00000 | 757.71000 | 362.0174 | 272030.2800 | 751.42875 2013-09-16 16:00:00 | 751.00000 | 751.00000 | 748.05000 | 750.00000 | 50.9429 | 38192.9000 | 749.72020 2013-09-16 17:00:00 | 755.00000 | 755.00000 | 750.02000 | 755.00000 | 2.7700 | 2087.4400 | 753.59000 2013-09-16 18:00:00 | . | . | . | . | . | . | . 2013-09-16 19:00:00 | 751.11000 | 751.11000 | 751.11000 | 751.11000 | 0.8000 | 600.8900 | 751.11000 2013-09-16 20:00:00 | 751.11000 | 751.11000 | 751.11000 | 751.11000 | 0.5000 | 375.5600 | 751.11000 2013-09-16 21:00:00 | 751.11000 | 755.00000 | 751.11000 | 755.00000 | 1.4600 | 1096.8500 | 751.27000 2013-09-16 22:00:00 | 751.11000 | 751.11000 | 751.11000 | 751.11000 | 0.1530 | 114.9200 | 751.11000 2013-09-16 23:00:00 | 755.00000 | 755.00005 | 755.00000 | 755.00000 | 11.4130 | 8616.8200 | 755.00005 2013-09-17 00:00:00 | 752.00000 | 757.00000 | 751.12000 | 752.00000 | 14.6200 | 11047.0200 | 755.61000 2013-09-17 01:00:00 | 753.02000 | 756.98000 | 753.02000 | 756.98000 | 50.8599 | 38491.8200 | 756.82000 2013-09-17 02:00:00 | 756.98000 | 757.73000 | 750.00000 | 755.00000 | 247.6067 | 186861.1200 | 754.66893 2013-09-17 03:00:00 | 754.77000 | 755.00000 | 749.02000 | 749.05000 | 77.5156 | 58355.2600 | 752.81955 2013-09-17 04:00:00 | 752.00000 | 754.98000 | 749.05000 | 752.01000 | 99.8242 | 74858.1900 | 749.90055 2013-09-17 05:00:00 | 752.10000 | 755.00000 | 750.01000 | 750.02000 | 220.3176 | 166211.8900 | 754.41931 2013-09-17 06:00:00 | 750.02000 | 755.00000 | 749.00000 | 751.01000 | 101.9546 | 76465.8800 | 749.99927 2013-09-17 07:00:00 | 750.10000 | 750.10000 | 749.00000 | 749.00000 | 36.2289 | 27160.4700 | 749.68995 2013-09-17 08:00:00 | 750.00000 | 755.97000 | 748.50000 | 748.95000 | 416.2071 | 312183.7600 | 750.06837 2013-09-17 09:00:00 | 750.00000 | 750.00000 | 748.96000 | 748.96000 | 9.9880 | 7481.1200 | 749.00997 2013-09-17 10:00:00 | 750.00000 | 751.00000 | 750.00000 | 750.00000 | 12.9601 | 9726.6600 | 750.51000 2013-09-17 11:00:00 | 750.00000 | 753.00000 | 750.00000 | 753.00000 | 6.1260 | 4603.8700 | 751.52997 2013-09-17 12:00:00 | 753.00000 | 755.95000 | 751.04000 | 754.01000 | 103.5956 | 78211.5100 | 754.96940 2013-09-17 13:00:00 | 754.01000 | 757.00000 | 751.80000 | 751.80000 | 189.9629 | 143615.8800 | 756.02073 2013-09-17 14:00:00 | 755.00000 | 757.00000 | 752.01000 | 752.01000 | 84.3495 | 63759.7900 | 755.89995 2013-09-17 15:00:00 | 756.99000 | 757.00000 | 756.99000 | 757.00000 | 47.5030 | 35959.3300 | 756.99019 2013-09-17 16:00:00 | 757.00000 | 757.00000 | 753.10000 | 755.00000 | 34.2952 | 25870.5400 | 754.34978 2013-09-17 17:00:00 | 754.01000 | 756.00000 | 754.01000 | 756.00000 | 53.8329 | 40690.1300 | 755.86020 2013-09-17 18:00:00 | . | . | . | . | . | . | . 2013-09-17 19:00:00 | . | . | . | . | . | . | . 2013-09-17 20:00:00 | 756.50000 | 757.00000 | 753.10000 | 757.00000 | 52.8121 | 39929.1400 | 756.06015 2013-09-17 21:00:00 | . | . | . | . | . | . | . 2013-09-17 22:00:00 | . | . | . | . | . | . | . 2013-09-17 23:00:00 | 756.00000 | 756.00000 | 756.00000 | 756.00000 | 3.4000 | 2570.4000 | 756.00000 2013-09-18 00:00:00 | 753.01000 | 757.00000 | 753.01000 | 757.00000 | 101.5801 | 76766.1100 | 755.72001 2013-09-18 01:00:00 | 757.00000 | 757.00000 | 753.01000 | 755.00000 | 127.8572 | 96418.3700 | 754.10953 2013-09-18 02:00:00 | 755.00000 | 755.00000 | 753.01000 | 753.01000 | 54.4660 | 41095.1000 | 754.50971 2013-09-18 03:00:00 | 753.01000 | 753.20000 | 748.93000 | 750.11000 | 98.3598 | 73857.3900 | 750.88997 2013-09-18 04:00:00 | 752.88000 | 754.00000 | 752.00000 | 754.00000 | 33.0248 | 24865.7000 | 752.93977 2013-09-18 05:00:00 | 754.00000 | 755.00000 | 750.30000 | 755.00000 | 109.6572 | 82624.4800 | 753.47960 2013-09-18 06:00:00 | 752.02000 | 756.00000 | 751.40000 | 751.41000 | 103.5161 | 78045.9000 | 753.94946 2013-09-18 07:00:00 | 756.00000 | 756.00000 | 752.40000 | 752.40000 | 15.4299 | 11612.8500 | 752.62000 2013-09-18 08:00:00 | 752.51000 | 754.53000 | 752.51000 | 752.58000 | 24.4410 | 18394.0700 | 752.59003 2013-09-18 09:00:00 | 754.53000 | 756.99000 | 753.00000 | 753.50000 | 170.3161 | 128614.0800 | 755.14913 2013-09-18 10:00:00 | 753.51000 | 757.00000 | 753.51000 | 757.00000 | 19.5171 | 14767.3800 | 756.63992 2013-09-18 11:00:00 | 754.00000 | 754.00000 | 749.05000 | 751.78000 | 95.9154 | 72056.3600 | 751.24941 2013-09-18 12:00:00 | 756.80000 | 757.00000 | 752.10000 | 755.00000 | 143.0911 | 108036.6500 | 755.02020 2013-09-18 13:00:00 | 755.00000 | 757.00000 | 754.00000 | 754.00000 | 88.0565 | 66415.7200 | 754.23959 2013-09-18 14:00:00 | 754.00000 | 757.00000 | 753.80000 | 756.50000 | 84.2336 | 63654.5600 | 755.69041 2013-09-18 15:00:00 | 756.00000 | 757.00000 | 751.00000 | 756.50000 | 176.1390 | 132873.9100 | 754.36976 2013-09-18 16:00:00 | 751.62000 | 756.00000 | 751.62000 | 756.00000 | 12.5549 | 9438.7900 | 751.79992 2013-09-18 17:00:00 | . | . | . | . | . | . | . 2013-09-18 18:00:00 | 756.00000 | 757.99000 | 756.00000 | 757.99000 | 168.0661 | 127220.8800 | 756.96914 2013-09-18 19:00:00 | 757.99000 | 759.00000 | 757.99000 | 759.00000 | 31.0202 | 23518.8600 | 758.18001 2013-09-18 20:00:00 | 758.99000 | 759.99000 | 758.99000 | 759.99000 | 51.0811 | 38795.5600 | 759.49007 2013-09-18 21:00:00 | 757.10000 | 757.10000 | 751.61000 | 753.50000 | 32.5099 | 24501.0600 | 753.64999 2013-09-18 22:00:00 | 753.50000 | 760.00000 | 753.50000 | 760.00000 | 6.9190 | 5252.5400 | 759.14999 2013-09-18 23:00:00 | 760.00000 | 760.00000 | 759.00000 | 759.00000 | 45.8302 | 34829.1000 | 759.96001 2013-09-19 00:00:00 | . | . | . | . | . | . | . 2013-09-19 01:00:00 | . | . | . | . | . | . | . 2013-09-19 02:00:00 | . | . | . | . | . | . | . 2013-09-19 03:00:00 | 755.02000 | 759.00000 | 754.00000 | 759.00000 | 30.3990 | 22932.1100 | 754.36996 2013-09-19 04:00:00 | 759.97000 | 759.98000 | 753.10000 | 753.10000 | 90.6401 | 68427.8500 | 754.94001 2013-09-19 05:00:00 | 754.51000 | 759.61000 | 754.51000 | 754.51000 | 6.3970 | 4854.8000 | 758.91997 2013-09-19 06:00:00 | 759.00000 | 759.00000 | 759.00000 | 759.00000 | 1.0000 | 759.0000 | 759.00000 2013-09-19 07:00:00 | 756.00000 | 759.00000 | 753.06000 | 758.99000 | 41.9999 | 31665.3800 | 753.93999 2013-09-19 08:00:00 | 753.06000 | 758.96000 | 753.06000 | 758.96000 | 16.6630 | 12556.2700 | 753.54007 2013-09-19 09:00:00 | 758.80000 | 758.80000 | 754.80000 | 755.10000 | 33.3631 | 25227.8600 | 756.16014 2013-09-19 10:00:00 | 755.10000 | 757.99000 | 754.01000 | 754.01000 | 47.9271 | 36214.6500 | 755.61981 2013-09-19 11:00:00 | . | . | . | . | . | . | . 2013-09-19 12:00:00 | 754.03000 | 758.00000 | 754.02000 | 758.00000 | 49.0012 | 37118.9300 | 757.51008 2013-09-19 13:00:00 | 758.00000 | 758.00000 | 758.00000 | 758.00000 | 0.5200 | 394.1600 | 758.00000 2013-09-19 14:00:00 | 758.00000 | 758.00000 | 758.00000 | 758.00000 | 3.2790 | 2485.4800 | 758.00000 2013-09-19 15:00:00 | 755.00000 | 755.00000 | 754.02000 | 754.02000 | 96.2999 | 72624.5700 | 754.14999 2013-09-19 16:00:00 | 754.03000 | 754.03000 | 735.00000 | 735.00000 | 635.9226 | 472886.1800 | 743.62222 2013-09-19 17:00:00 | 736.99000 | 748.01000 | 736.11000 | 736.15000 | 63.3067 | 46736.8000 | 738.25972 2013-09-19 18:00:00 | 736.19000 | 736.19000 | 736.19000 | 736.19000 | 0.0010 | 0.7401 | 736.19000 2013-09-19 19:00:00 | . | . | . | . | . | . | . 2013-09-19 20:00:00 | . | . | . | . | . | . | . 2013-09-19 21:00:00 | . | . | . | . | . | . | . 2013-09-19 22:00:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 0.8920 | 660.0800 | 740.00000 2013-09-19 23:00:00 | 745.11000 | 747.99000 | 741.20000 | 741.20000 | 34.0499 | 25406.0200 | 746.14000 2013-09-20 00:00:00 | 741.31000 | 741.32000 | 736.00000 | 737.50000 | 234.1077 | 172689.3600 | 737.64926 2013-09-20 01:00:00 | 740.05000 | 744.90000 | 740.05000 | 744.01000 | 48.0709 | 35767.6700 | 744.06006 2013-09-20 02:00:00 | 743.51000 | 743.51000 | 740.69000 | 742.00000 | 94.2888 | 69939.6300 | 741.75984 2013-09-20 03:00:00 | 740.69000 | 744.90000 | 740.00000 | 740.00000 | 253.5853 | 188073.6300 | 741.65838 2013-09-20 04:00:00 | 744.88000 | 744.88000 | 738.50000 | 744.83000 | 65.3212 | 48432.4000 | 741.45010 2013-09-20 05:00:00 | 744.80000 | 744.90000 | 742.00000 | 744.51000 | 314.9777 | 234569.9100 | 744.71904 2013-09-20 06:00:00 | . | . | . | . | . | . | . 2013-09-20 07:00:00 | . | . | . | . | . | . | . 2013-09-20 08:00:00 | . | . | . | . | . | . | . 2013-09-20 09:00:00 | . | . | . | . | . | . | . 2013-09-20 10:00:00 | . | . | . | . | . | . | . 2013-09-20 11:00:00 | . | . | . | . | . | . | . 2013-09-20 12:00:00 | . | . | . | . | . | . | . 2013-09-20 13:00:00 | . | . | . | . | . | . | . 2013-09-20 14:00:00 | . | . | . | . | . | . | . 2013-09-20 15:00:00 | . | . | . | . | . | . | . 2013-09-20 16:00:00 | . | . | . | . | . | . | . 2013-09-20 17:00:00 | . | . | . | . | . | . | . 2013-09-20 18:00:00 | 743.54000 | 743.54000 | 743.53998 | 743.54000 | 4.6070 | 3425.4900 | 743.53998 2013-09-20 19:00:00 | 743.00000 | 743.00000 | 743.00000 | 743.00000 | 5.0000 | 3715.0000 | 743.00000 2013-09-20 20:00:00 | 743.00000 | 743.88000 | 743.00000 | 743.88000 | 20.1701 | 14996.8700 | 743.52000 2013-09-20 21:00:00 | . | . | . | . | . | . | . 2013-09-20 22:00:00 | 743.87000 | 745.00000 | 740.00000 | 740.00000 | 116.1006 | 86165.2400 | 742.16010 2013-09-20 23:00:00 | 744.97000 | 744.98000 | 744.97000 | 744.98000 | 4.1800 | 3114.0200 | 744.98000 2013-09-21 00:00:00 | 744.98000 | 744.98000 | 742.26000 | 742.26000 | 11.6699 | 8680.2100 | 743.81000 2013-09-21 01:00:00 | 741.99000 | 743.99000 | 741.99000 | 743.00000 | 65.4350 | 48594.6200 | 742.63956 2013-09-21 02:00:00 | 742.25000 | 743.00000 | 738.09000 | 743.00000 | 11.0670 | 8208.8200 | 741.73995 2013-09-21 03:00:00 | 742.50000 | 747.00000 | 742.50000 | 746.98000 | 134.2313 | 99905.7300 | 744.28024 2013-09-21 04:00:00 | 740.00000 | 744.99000 | 738.09000 | 738.09000 | 11.0649 | 8209.8600 | 741.96992 2013-09-21 05:00:00 | 740.00000 | 742.00000 | 740.00000 | 742.00000 | 2.0600 | 1526.4800 | 741.01000 2013-09-21 06:00:00 | 744.01000 | 744.01000 | 740.00000 | 740.00000 | 107.4613 | 79522.4800 | 740.01019 2013-09-21 07:00:00 | 739.00000 | 744.00000 | 739.00000 | 739.52000 | 45.5667 | 33738.5100 | 740.41980 2013-09-21 08:00:00 | 739.61000 | 744.00000 | 739.61000 | 744.00000 | 11.8021 | 8778.0200 | 743.77003 2013-09-21 09:00:00 | 740.10000 | 744.00000 | 739.01000 | 739.01000 | 166.9102 | 123505.1800 | 739.95004 2013-09-21 10:00:00 | 743.00000 | 743.00000 | 739.00000 | 743.00000 | 40.1212 | 29690.8900 | 740.03006 2013-09-21 11:00:00 | 741.02000 | 744.99000 | 741.01000 | 741.01000 | 345.0600 | 255751.6000 | 741.18002 2013-09-21 12:00:00 | 741.03000 | 744.85000 | 741.01000 | 744.85000 | 10.7410 | 7959.8000 | 741.07001 2013-09-21 13:00:00 | 741.25000 | 745.00000 | 741.24000 | 745.00000 | 23.1350 | 17223.7900 | 744.48985 2013-09-21 14:00:00 | 742.00000 | 742.00000 | 740.00000 | 741.00000 | 73.5616 | 54490.0400 | 740.74016 2013-09-21 15:00:00 | 739.09000 | 740.95000 | 738.05000 | 738.05000 | 83.8462 | 61956.4700 | 738.92957 2013-09-21 16:00:00 | 738.05000 | 740.00000 | 738.00000 | 738.00000 | 84.0327 | 62090.1300 | 738.88031 2013-09-21 17:00:00 | 743.00000 | 743.00000 | 743.00000 | 743.00000 | 0.1220 | 90.6500 | 743.00000 2013-09-21 18:00:00 | . | . | . | . | . | . | . 2013-09-21 19:00:00 | . | . | . | . | . | . | . 2013-09-21 20:00:00 | . | . | . | . | . | . | . 2013-09-21 21:00:00 | . | . | . | . | . | . | . 2013-09-21 22:00:00 | 738.20000 | 738.20000 | 738.20000 | 738.20000 | 0.1000 | 73.8200 | 738.20000 2013-09-21 23:00:00 | . | . | . | . | . | . | . 2013-09-22 00:00:00 | 738.40000 | 738.40000 | 738.40000 | 738.40000 | 1.3900 | 1026.3800 | 738.40000 2013-09-22 01:00:00 | 739.01000 | 740.01000 | 738.00000 | 739.00000 | 112.3020 | 82928.3500 | 738.44031 2013-09-22 02:00:00 | 740.00000 | 743.00000 | 739.00000 | 741.01000 | 66.5513 | 49274.5900 | 740.40012 2013-09-22 03:00:00 | 740.00000 | 745.00000 | 738.11000 | 745.00000 | 140.6822 | 104200.5300 | 740.68041 2013-09-22 04:00:00 | 740.00000 | 740.00000 | 740.00000 | 740.00000 | 0.0010 | 0.7401 | 740.00000 2013-09-22 05:00:00 | 740.01000 | 743.90000 | 740.00000 | 743.89000 | 102.6794 | 75987.8500 | 740.04991 2013-09-22 06:00:00 | 740.00000 | 742.99000 | 740.00000 | 742.00000 | 54.0413 | 39992.2000 | 740.03010 2013-09-22 07:00:00 | 740.00000 | 743.00000 | 740.00000 | 742.01000 | 41.7757 | 31005.1100 | 742.17976 2013-09-22 08:00:00 | 741.01000 | 743.00000 | 739.01000 | 743.00000 | 17.7970 | 13170.8800 | 740.05993 2013-09-22 09:00:00 | 743.00000 | 743.00000 | 740.00000 | 743.00000 | 11.2840 | 8379.1400 | 742.57006 2013-09-22 10:00:00 | 743.00000 | 743.00000 | 739.30000 | 742.99000 | 24.2300 | 17958.8000 | 741.18000 2013-09-22 11:00:00 | 742.99000 | 742.99000 | 739.31000 | 739.32000 | 15.4750 | 11448.2200 | 739.78989 2013-09-22 12:00:00 | 739.33000 | 739.35000 | 739.31000 | 739.31000 | 6.6500 | 4916.5700 | 739.33000 2013-09-22 13:00:00 | 740.00000 | 744.00000 | 740.00000 | 743.90000 | 272.7824 | 202451.1300 | 742.17087 2013-09-22 14:00:00 | 743.71000 | 744.00000 | 739.37000 | 744.00000 | 72.7105 | 54057.3800 | 743.46005 2013-09-22 15:00:00 | 739.43000 | 742.89000 | 739.34000 | 742.89000 | 65.7797 | 48711.8300 | 740.52997 2013-09-22 16:00:00 | 743.55000 | 743.55000 | 743.01000 | 743.55000 | 5.6770 | 4220.5900 | 743.44998 2013-09-22 17:00:00 | 739.40000 | 741.10000 | 738.00000 | 738.12000 | 89.6881 | 66257.0900 | 738.74977 2013-09-22 18:00:00 | . | . | . | . | . | . | . 2013-09-22 19:00:00 | . | . | . | . | . | . | . 2013-09-22 20:00:00 | . | . | . | . | . | . | . 2013-09-22 21:00:00 | . | . | . | . | . | . | . 2013-09-22 22:00:00 | 738.12000 | 738.12000 | 738.10000 | 738.10000 | 17.9999 | 13285.9300 | 738.11000 2013-09-22 23:00:00 | 738.30000 | 741.91000 | 738.10000 | 741.91000 | 2.9270 | 2160.6600 | 738.17999 2013-09-23 00:00:00 | 741.91000 | 743.55000 | 738.50000 | 743.50000 | 45.4932 | 33725.9700 | 741.34020 2013-09-23 01:00:00 | 740.00000 | 740.00000 | 739.00000 | 740.00000 | 100.7304 | 74494.2000 | 739.54006 2013-09-23 02:00:00 | 740.00000 | 742.00000 | 739.01000 | 740.00000 | 21.1191 | 15630.4600 | 740.10997 2013-09-23 03:00:00 | 743.08000 | 743.08000 | 740.00000 | 743.00000 | 22.3019 | 16571.0000 | 743.03006 2013-09-23 04:00:00 | 743.08000 | 743.08000 | 740.00000 | 740.10000 | 24.7750 | 18336.9900 | 740.13983 2013-09-23 05:00:00 | 740.10000 | 742.59000 | 740.10000 | 742.59000 | 11.7619 | 8730.5300 | 742.27003 2013-09-23 06:00:00 | 742.00000 | 742.00000 | 740.04000 | 740.15000 | 34.8080 | 25762.4600 | 740.12991 2013-09-23 07:00:00 | 741.00000 | 741.00000 | 740.00000 | 740.00000 | 15.4651 | 11450.4800 | 740.40990 2013-09-23 08:00:00 | 741.00000 | 741.10000 | 738.11000 | 738.11000 | 25.5619 | 18919.6700 | 740.15007 2013-09-23 09:00:00 | 740.00000 | 740.00000 | 738.00000 | 739.80000 | 51.5752 | 38078.4600 | 738.30966 2013-09-23 10:00:00 | 739.80000 | 740.01000 | 736.01000 | 736.10000 | 161.2779 | 118884.3300 | 737.13954 2013-09-23 11:00:00 | 737.00000 | 739.24000 | 727.00000 | 727.01000 | 478.6438 | 350847.0900 | 733.00248 2013-09-23 12:00:00 | 727.10000 | 736.00000 | 727.10000 | 735.00000 | 100.4895 | 73680.8800 | 733.21993 2013-09-23 13:00:00 | 735.00000 | 736.00000 | 735.00000 | 736.00000 | 17.2439 | 12676.0000 | 735.10009 2013-09-23 14:00:00 | 735.02000 | 738.01000 | 727.11000 | 738.00000 | 129.9777 | 95194.3000 | 732.38959 2013-09-23 15:00:00 | 738.00000 | 738.00000 | 727.10000 | 733.02000 | 247.7138 | 181772.7300 | 733.80129 2013-09-23 16:00:00 | 733.02000 | 734.50000 | 727.00000 | 727.00000 | 88.9198 | 64801.1900 | 728.75998 2013-09-23 17:00:00 | 728.16000 | 734.50000 | 727.50000 | 734.50000 | 28.1201 | 20488.6200 | 728.61001 2013-09-23 18:00:00 | . | . | . | . | . | . | . 2013-09-23 19:00:00 | 728.00000 | 728.00000 | 728.00000 | 728.00000 | 0.0500 | 36.4000 | 728.00000 2013-09-23 20:00:00 | 730.01000 | 736.00000 | 730.01000 | 736.00000 | 67.8233 | 49783.0300 | 734.01031 2013-09-23 21:00:00 | . | . | . | . | . | . | . 2013-09-23 22:00:00 | 736.99000 | 737.01000 | 733.01000 | 737.01000 | 12.0649 | 8856.0100 | 734.02992 2013-09-23 23:00:00 | 734.22000 | 737.52000 | 734.22000 | 734.24000 | 9.8990 | 7271.5000 | 734.56999 2013-09-24 00:00:00 | 734.24000 | 737.78000 | 734.24000 | 737.00000 | 28.4432 | 20940.1500 | 736.21012 2013-09-24 01:00:00 | 737.00000 | 737.00000 | 735.00000 | 736.99000 | 23.7912 | 17526.0000 | 736.66004 2013-09-24 02:00:00 | 736.99000 | 737.00000 | 736.00000 | 737.00000 | 37.3801 | 27541.2700 | 736.79000 2013-09-24 03:00:00 | 737.00000 | 740.02000 | 734.21000 | 739.97000 | 240.5627 | 177294.9200 | 737.00088 2013-09-24 04:00:00 | 736.00000 | 738.70000 | 734.25000 | 738.60000 | 66.3690 | 48786.4900 | 735.07991 2013-09-24 05:00:00 | 738.60000 | 738.60000 | 733.08000 | 735.08000 | 130.9194 | 96196.9600 | 734.77990 2013-09-24 06:00:00 | 735.08000 | 737.00000 | 734.50000 | 737.00000 | 34.9590 | 25733.9900 | 736.11995 2013-09-24 07:00:00 | 737.00000 | 737.00000 | 727.00000 | 735.45000 | 174.6952 | 127941.3500 | 732.36886 2013-09-24 08:00:00 | 734.51000 | 734.52000 | 728.00000 | 734.40000 | 77.0718 | 56431.9800 | 732.20019 2013-09-24 09:00:00 | 729.01000 | 734.30000 | 725.01000 | 733.00000 | 135.7373 | 98895.4200 | 728.57950 2013-09-24 10:00:00 | 731.22000 | 732.99000 | 726.00000 | 726.00000 | 60.0127 | 43754.0700 | 729.08022 2013-09-24 11:00:00 | 726.52000 | 731.99000 | 726.50000 | 730.01000 | 208.0907 | 151334.0000 | 727.25020 2013-09-24 12:00:00 | 727.85000 | 731.99000 | 727.85000 | 731.11000 | 88.4825 | 64652.4300 | 730.68030 2013-09-24 13:00:00 | 731.10000 | 731.99000 | 728.06000 | 731.99000 | 115.4668 | 84297.6000 | 730.05949 2013-09-24 14:00:00 | 731.98000 | 732.00000 | 729.00000 | 730.00000 | 176.4742 | 129094.5700 | 731.52101 2013-09-24 15:00:00 | 732.00000 | 732.00000 | 725.60000 | 731.66000 | 124.4361 | 90596.8700 | 728.05933 2013-09-24 16:00:00 | 726.75000 | 731.99000 | 726.75000 | 727.31000 | 60.2100 | 43934.6100 | 729.69000 2013-09-24 17:00:00 | 727.31000 | 731.90000 | 727.29000 | 730.00000 | 29.4800 | 21454.3700 | 727.76000 2013-09-24 18:00:00 | 730.00000 | 730.00000 | 730.00000 | 730.00000 | 13.8000 | 10074.0000 | 730.00000 2013-09-24 19:00:00 | 730.00000 | 731.99000 | 730.00000 | 731.99000 | 38.1852 | 27929.7600 | 731.42975 2013-09-24 20:00:00 | 731.99000 | 739.80000 | 731.99000 | 739.80000 | 192.0795 | 141303.2300 | 735.64986 2013-09-24 21:00:00 | 739.80000 | 739.95000 | 739.80000 | 739.95000 | 12.5000 | 9248.6100 | 739.89000 2013-09-24 22:00:00 | . | . | . | . | . | . | . 2013-09-24 23:00:00 | 739.00000 | 739.01000 | 739.00000 | 739.01000 | 1.6000 | 1182.4100 | 739.00000 2013-09-25 00:00:00 | 736.00000 | 738.00000 | 735.00000 | 735.00000 | 87.8224 | 64553.8700 | 735.05029 2013-09-25 01:00:00 | 737.88000 | 739.00000 | 734.00000 | 736.00000 | 208.7448 | 153849.3600 | 737.02135 2013-09-25 02:00:00 | 734.02000 | 739.90000 | 734.02000 | 739.90000 | 86.4494 | 63769.3800 | 737.64993 2013-09-25 03:00:00 | 739.89000 | 742.80000 | 736.00000 | 742.00000 | 302.3617 | 223763.0200 | 740.05071 2013-09-25 04:00:00 | 742.00000 | 744.97000 | 740.88000 | 744.00000 | 398.6789 | 296417.5500 | 743.49942 2013-09-25 05:00:00 | 744.00000 | 747.00000 | 744.00000 | 744.98000 | 411.3075 | 306485.2300 | 745.14863 2013-09-25 06:00:00 | 743.50000 | 746.90000 | 743.50000 | 743.84000 | 89.6932 | 66910.2300 | 745.99038 2013-09-25 07:00:00 | . | . | . | . | . | . | . 2013-09-25 08:00:00 | . | . | . | . | . | . | . 2013-09-25 09:00:00 | . | . | . | . | . | . | . 2013-09-25 10:00:00 | . | . | . | . | . | . | . 2013-09-25 11:00:00 | . | . | . | . | . | . | . 2013-09-25 12:00:00 | . | . | . | . | . | . | . 2013-09-25 13:00:00 | . | . | . | . | . | . | . 2013-09-25 14:00:00 | 744.24000 | 745.32000 | 743.35000 | 743.35000 | 124.2915 | 92475.4100 | 744.02025 2013-09-25 15:00:00 | 743.35000 | 745.88000 | 743.35000 | 745.32000 | 87.1447 | 64933.2300 | 745.11938 2013-09-25 16:00:00 | 745.32000 | 746.24000 | 743.71000 | 746.24000 | 97.9741 | 73060.3400 | 745.71054 2013-09-25 17:00:00 | 745.99000 | 745.99000 | 745.00000 | 745.99000 | 42.1522 | 31441.7700 | 745.91013 2013-09-25 18:00:00 | 746.23000 | 746.30000 | 746.00000 | 746.00000 | 14.3320 | 10695.4200 | 746.26004 2013-09-25 19:00:00 | . | . | . | . | . | . | . 2013-09-25 20:00:00 | . | . | . | . | . | . | . 2013-09-25 21:00:00 | 745.95000 | 745.95000 | 743.76000 | 743.76000 | 9.0610 | 6740.9200 | 743.95001 2013-09-25 22:00:00 | . | . | . | . | . | . | . 2013-09-25 23:00:00 | 744.00000 | 744.00000 | 742.00000 | 742.00000 | 114.2145 | 84821.5000 | 742.65070 2013-09-26 00:00:00 | 742.01000 | 745.88000 | 741.70000 | 745.88000 | 174.6950 | 129950.1600 | 743.86882 2013-09-26 01:00:00 | 745.74000 | 745.74000 | 742.27000 | 745.00000 | 50.5930 | 37618.9300 | 743.56020 2013-09-26 02:00:00 | 745.00000 | 745.75000 | 743.00000 | 744.94000 | 110.3991 | 82185.4600 | 744.43986 2013-09-26 03:00:00 | 743.11000 | 746.20000 | 743.10000 | 746.20000 | 259.1277 | 193122.4500 | 745.27919 2013-09-26 04:00:00 | 746.00000 | 746.19000 | 743.51000 | 745.00000 | 94.9568 | 70761.7700 | 745.19959 2013-09-26 05:00:00 | 745.00000 | 745.00000 | 743.50000 | 745.00000 | 105.2295 | 78306.5300 | 744.14993 2013-09-26 06:00:00 | 745.48000 | 745.48000 | 744.65000 | 744.80000 | 75.7275 | 56416.2000 | 744.98974 2013-09-26 07:00:00 | 745.16000 | 745.16000 | 744.71000 | 745.00000 | 32.7589 | 24405.3900 | 744.99995 2013-09-26 08:00:00 | 744.96000 | 745.15000 | 744.96000 | 745.15000 | 30.6998 | 22871.3500 | 744.99999 2013-09-26 09:00:00 | 745.15000 | 745.15000 | 744.72000 | 744.72000 | 1.5590 | 1161.0400 | 744.74000 2013-09-26 10:00:00 | 745.16000 | 745.88000 | 744.73000 | 745.00000 | 168.3159 | 125462.5100 | 745.39907 2013-09-26 11:00:00 | 745.00000 | 745.88000 | 743.60000 | 744.11000 | 175.5655 | 130780.2900 | 744.90893 2013-09-26 12:00:00 | 744.11000 | 745.88000 | 742.21000 | 745.85000 | 343.2688 | 255614.9400 | 744.64946 2013-09-26 13:00:00 | 744.90000 | 745.80000 | 744.53000 | 745.51000 | 119.8033 | 89252.2900 | 744.99052 2013-09-26 14:00:00 | 745.51000 | 746.01000 | 744.55000 | 746.00000 | 224.6018 | 167512.6300 | 745.82054 2013-09-26 15:00:00 | 746.19000 | 746.50000 | 745.10000 | 746.50000 | 134.8894 | 100686.8300 | 746.43989 2013-09-26 16:00:00 | . | . | . | . | . | . | . 2013-09-26 17:00:00 | . | . | . | . | . | . | . 2013-09-26 18:00:00 | . | . | . | . | . | . | . 2013-09-26 19:00:00 | . | . | . | . | . | . | . 2013-09-26 20:00:00 | . | . | . | . | . | . | . 2013-09-26 21:00:00 | . | . | . | . | . | . | . 2013-09-26 22:00:00 | . | . | . | . | . | . | . 2013-09-26 23:00:00 | . | . | . | . | . | . | . 2013-09-27 00:00:00 | . | . | . | . | . | . | . 2013-09-27 01:00:00 | . | . | . | . | . | . | . 2013-09-27 02:00:00 | 754.50000 | 757.80000 | 754.01000 | 757.51000 | 360.0376 | 271961.2300 | 755.36888 2013-09-27 03:00:00 | 757.50000 | 757.90000 | 755.02000 | 755.05000 | 446.5241 | 338055.5200 | 757.08240 2013-09-27 04:00:00 | 755.06000 | 755.06000 | 753.01000 | 753.01000 | 379.2328 | 285835.9100 | 753.72142 2013-09-27 05:00:00 | 753.11000 | 754.48000 | 752.11000 | 752.22000 | 100.8264 | 75947.4000 | 753.24951 2013-09-27 06:00:00 | 754.30000 | 760.00000 | 752.36000 | 759.85000 | 704.5007 | 532891.7900 | 756.41062 2013-09-27 07:00:00 | 759.84000 | 759.84000 | 750.00000 | 752.50000 | 453.4521 | 341350.2400 | 752.78126 2013-09-27 08:00:00 | 753.00000 | 754.97000 | 752.52000 | 754.88000 | 69.4726 | 52381.0000 | 753.98024 2013-09-27 09:00:00 | 754.89000 | 759.95000 | 753.04000 | 755.80000 | 403.0179 | 304947.0800 | 756.65889 2013-09-27 10:00:00 | 758.65000 | 758.66000 | 754.20000 | 757.00000 | 28.6782 | 21718.5600 | 757.31993 2013-09-27 11:00:00 | 756.99000 | 756.99000 | 755.10000 | 755.16000 | 82.7405 | 62506.3400 | 755.45006 2013-09-27 12:00:00 | 755.15000 | 755.90000 | 754.00000 | 754.00000 | 165.5010 | 124862.2300 | 754.45021 2013-09-27 13:00:00 | 754.80000 | 755.79000 | 754.40000 | 754.90000 | 50.4661 | 38111.4500 | 755.18974 2013-09-27 14:00:00 | 754.91000 | 756.00000 | 754.10000 | 755.01000 | 196.2949 | 148255.3600 | 755.26867 2013-09-27 15:00:00 | 756.00000 | 758.00000 | 755.01000 | 756.60000 | 301.0024 | 227681.5100 | 756.41095 2013-09-27 16:00:00 | 756.60000 | 757.99000 | 756.21000 | 757.99000 | 97.2697 | 73688.6200 | 757.56996 2013-09-27 17:00:00 | 756.51000 | 759.60000 | 756.51000 | 756.70000 | 313.9058 | 238242.7400 | 758.96242 2013-09-27 18:00:00 | 759.00000 | 759.00000 | 756.70000 | 756.70000 | 24.2020 | 18355.9800 | 758.45006 2013-09-27 19:00:00 | 759.00000 | 759.88000 | 756.90000 | 759.87000 | 66.0693 | 50185.5700 | 759.58994 2013-09-27 20:00:00 | 759.86000 | 759.86000 | 759.86000 | 759.86000 | 0.4000 | 303.9400 | 759.86000 2013-09-27 21:00:00 | 758.00000 | 758.00000 | 756.81000 | 756.81000 | 21.0529 | 15938.7100 | 757.08008 2013-09-27 22:00:00 | 756.80000 | 759.80000 | 756.50000 | 759.50000 | 22.6482 | 17150.9900 | 757.27994 2013-09-27 23:00:00 | 759.00000 | 759.70000 | 759.00000 | 759.68000 | 26.5001 | 20123.3600 | 759.37000 2013-09-28 00:00:00 | 757.70000 | 758.03000 | 757.62000 | 757.70000 | 81.1247 | 61472.1800 | 757.74943 2013-09-28 01:00:00 | 757.63000 | 759.00000 | 757.30000 | 759.00000 | 90.1038 | 68311.3600 | 758.14046 2013-09-28 02:00:00 | 759.00000 | 759.01000 | 758.00000 | 758.99000 | 83.4528 | 63305.6300 | 758.58031 2013-09-28 03:00:00 | 758.25000 | 758.99000 | 757.60000 | 757.64000 | 56.3663 | 42718.2900 | 757.86972 2013-09-28 04:00:00 | 757.64000 | 758.79000 | 757.64000 | 758.79000 | 56.2909 | 42689.8700 | 758.38006 2013-09-28 05:00:00 | 758.79000 | 759.86000 | 758.21000 | 759.86000 | 225.9543 | 171514.7800 | 759.06832 2013-09-28 06:00:00 | 759.87000 | 759.95000 | 759.00000 | 759.11000 | 132.9037 | 100953.7500 | 759.60065 2013-09-28 07:00:00 | 759.50000 | 762.00000 | 759.13000 | 762.00000 | 396.1223 | 301085.1500 | 760.08122 2013-09-28 08:00:00 | 762.80000 | 764.50000 | 762.00000 | 762.35000 | 196.6117 | 150142.6100 | 763.65044 2013-09-28 09:00:00 | 762.36000 | 763.80000 | 760.82000 | 761.90000 | 168.6171 | 128477.6700 | 761.94935 2013-09-28 10:00:00 | 761.02000 | 761.90000 | 761.00000 | 761.20000 | 27.8469 | 21192.3000 | 761.02989 2013-09-28 11:00:00 | 761.88000 | 761.88000 | 761.01000 | 761.02000 | 31.0262 | 23616.8100 | 761.18984 2013-09-28 12:00:00 | 761.02000 | 761.91000 | 761.02000 | 761.89000 | 32.4710 | 24731.9000 | 761.66004 2013-09-28 13:00:00 | 761.88000 | 762.49000 | 761.88000 | 761.89000 | 80.7002 | 61490.3000 | 761.96002 2013-09-28 14:00:00 | 761.10000 | 762.86000 | 761.07000 | 762.40000 | 242.6439 | 184919.2000 | 762.10124 2013-09-28 15:00:00 | 762.40000 | 762.99000 | 762.00000 | 762.00000 | 100.8006 | 76881.6200 | 762.71008 2013-09-28 16:00:00 | 762.00000 | 762.60000 | 760.82000 | 762.00000 | 203.5654 | 154970.0400 | 761.27878 2013-09-28 17:00:00 | 761.99000 | 762.00000 | 760.70000 | 760.70000 | 54.6389 | 41578.5300 | 760.96992 2013-09-28 18:00:00 | 761.00000 | 761.80000 | 760.00000 | 760.00000 | 65.4997 | 49806.6000 | 760.40997 2013-09-28 19:00:00 | 760.10000 | 761.80000 | 760.00000 | 760.00000 | 26.7090 | 20300.1400 | 760.04996 2013-09-28 20:00:00 | . | . | . | . | . | . | . 2013-09-28 21:00:00 | 760.00000 | 761.80000 | 758.14000 | 761.80000 | 10.0010 | 7595.1400 | 759.44001 2013-09-28 22:00:00 | 760.00000 | 763.58000 | 760.00000 | 763.58000 | 141.0686 | 107592.9600 | 762.69974 2013-09-28 23:00:00 | 763.58000 | 765.99000 | 763.58000 | 765.99000 | 423.6921 | 324014.7700 | 764.74115 2013-09-29 00:00:00 | 765.51000 | 766.00000 | 764.00000 | 764.00000 | 134.2514 | 102773.5100 | 765.53025 2013-09-29 01:00:00 | 763.59000 | 764.99000 | 761.80000 | 764.01000 | 312.4642 | 238445.0600 | 763.11170 2013-09-29 02:00:00 | 763.20000 | 767.00000 | 763.20000 | 767.00000 | 513.3106 | 393391.1900 | 766.38041 2013-09-29 03:00:00 | 766.99000 | 769.79000 | 766.99000 | 769.01000 | 348.7387 | 267834.6300 | 768.00942 2013-09-29 04:00:00 | 769.10000 | 769.10000 | 767.01000 | 767.11000 | 199.3864 | 153094.7000 | 767.82907 2013-09-29 05:00:00 | 767.01000 | 769.71000 | 767.00000 | 769.70000 | 273.1124 | 209977.2700 | 768.83087 2013-09-29 06:00:00 | 769.00000 | 774.49000 | 769.00000 | 774.00000 | 630.2515 | 485477.2100 | 770.29123 2013-09-29 07:00:00 | 773.89000 | 774.40000 | 771.00000 | 771.00000 | 129.2910 | 99938.0600 | 772.97016 2013-09-29 08:00:00 | 771.05000 | 773.49000 | 770.05000 | 771.50000 | 194.6785 | 150122.3500 | 771.12962 2013-09-29 09:00:00 | 771.60000 | 773.96000 | 771.60000 | 773.00000 | 123.0324 | 95111.4600 | 773.06038 2013-09-29 10:00:00 | 773.00000 | 774.33000 | 771.09000 | 771.20000 | 265.7821 | 205500.2200 | 773.19071 2013-09-29 11:00:00 | 773.00000 | 774.99000 | 771.30000 | 774.99000 | 321.6228 | 248942.8500 | 774.02116 2013-09-29 12:00:00 | 774.99000 | 779.88000 | 774.00000 | 779.51000 | 549.2756 | 426769.0000 | 776.96692 2013-09-29 13:00:00 | 779.50000 | 784.00000 | 778.90000 | 783.88000 | 646.7460 | 505287.5700 | 781.27669 2013-09-29 14:00:00 | 783.20000 | 789.79000 | 783.00000 | 783.41000 | 673.8601 | 529108.3100 | 785.19011 2013-09-29 15:00:00 | 783.41000 | 787.90000 | 778.02000 | 783.11000 | 632.7309 | 495732.4100 | 783.48069 2013-09-29 16:00:00 | 784.99000 | 784.99000 | 778.00000 | 778.00000 | 316.7432 | 247009.3900 | 779.84128 2013-09-29 17:00:00 | 777.98000 | 778.12000 | 773.02000 | 777.97000 | 75.8240 | 58883.4500 | 776.58039 2013-09-29 18:00:00 | 773.02000 | 773.02000 | 773.01000 | 773.01000 | 26.2030 | 20255.2100 | 773.01010 2013-09-29 19:00:00 | 773.01000 | 773.01000 | 773.00996 | 773.01000 | 11.1870 | 8647.6600 | 773.00996 2013-09-29 20:00:00 | 777.01000 | 777.97000 | 777.01000 | 777.97000 | 2.5070 | 1950.3600 | 777.96999 2013-09-29 21:00:00 | 777.99000 | 777.99000 | 777.99000 | 777.99000 | 1.0000 | 777.9900 | 777.99000 2013-09-29 22:00:00 | 778.00000 | 779.88000 | 778.00000 | 779.88000 | 5.4900 | 4281.2800 | 779.83000 2013-09-29 23:00:00 | 778.00000 | 779.88000 | 774.10000 | 779.50000 | 52.1180 | 40598.3500 | 778.96987 2013-09-30 00:00:00 | 779.80000 | 781.88000 | 778.00000 | 781.00000 | 165.9322 | 129415.6000 | 779.93047 2013-09-30 01:00:00 | 781.50000 | 783.38000 | 780.03000 | 782.36000 | 193.8164 | 151723.1700 | 782.81911 2013-09-30 02:00:00 | 782.36000 | 783.61000 | 782.33000 | 783.00000 | 142.8243 | 111820.0800 | 782.92078 2013-09-30 03:00:00 | 783.00000 | 784.70000 | 781.24000 | 782.00000 | 150.7941 | 118055.3400 | 782.89080 2013-09-30 04:00:00 | 781.25000 | 784.00000 | 781.25000 | 781.34000 | 67.6624 | 52972.2100 | 782.89021 2013-09-30 05:00:00 | . | . | . | . | . | . | . 2013-09-30 06:00:00 | . | . | . | . | . | . | . 2013-09-30 07:00:00 | . | . | . | . | . | . | . 2013-09-30 08:00:00 | . | . | . | . | . | . | . 2013-09-30 09:00:00 | 776.69000 | 776.69000 | 773.50000 | 773.51000 | 33.5559 | 25993.4200 | 774.62982 2013-09-30 10:00:00 | 773.52000 | 775.80000 | 772.11000 | 772.12000 | 228.9687 | 176905.7200 | 772.61962 2013-09-30 11:00:00 | 772.12000 | 774.48000 | 772.12000 | 772.51000 | 95.4132 | 73730.5600 | 772.75039 2013-09-30 12:00:00 | 773.00000 | 774.44000 | 772.51000 | 774.44000 | 75.1744 | 58191.0500 | 774.08043 2013-09-30 13:00:00 | 774.44000 | 774.81000 | 773.62000 | 774.46000 | 165.5662 | 128194.4400 | 774.27918 2013-09-30 14:00:00 | 774.45000 | 776.00000 | 773.99000 | 776.00000 | 362.5217 | 280976.4000 | 775.06082 2013-09-30 15:00:00 | 774.62000 | 775.50000 | 766.91000 | 772.88000 | 286.4699 | 221108.8900 | 771.83995 2013-09-30 16:00:00 | 769.70000 | 771.48000 | 765.00000 | 770.00000 | 372.6464 | 286329.6200 | 768.36823 2013-09-30 17:00:00 | 770.00000 | 770.00000 | 765.14000 | 765.14000 | 165.0622 | 126678.6900 | 767.46047 2013-09-30 18:00:00 | 765.14000 | 771.48000 | 763.00000 | 771.48000 | 448.6782 | 343521.0300 | 765.62895 2013-09-30 19:00:00 | 771.50000 | 773.00000 | 767.01000 | 767.07000 | 24.1680 | 18604.9700 | 769.81994 2013-09-30 20:00:00 | 773.00000 | 773.03000 | 772.60000 | 772.60000 | 16.4999 | 12751.9700 | 772.85000 2013-09-30 21:00:00 | 772.50000 | 772.60000 | 772.50000 | 772.60000 | 16.6000 | 12824.0000 | 772.53000 2013-09-30 22:00:00 | 772.79000 | 772.79000 | 772.79000 | 772.79000 | 8.5600 | 6615.0800 | 772.79000 2013-09-30 23:00:00 | 772.79000 | 773.04000 | 771.00000 | 772.00000 | 27.7259 | 21427.0900 | 772.81985 2013-10-01 00:00:00 | 772.00000 | 776.90000 | 772.00000 | 776.90000 | 163.8958 | 126899.4500 | 774.26911 2013-10-01 01:00:00 | 776.90000 | 777.00000 | 773.80000 | 776.99000 | 104.8876 | 81387.5200 | 775.94968 2013-10-01 02:00:00 | 776.99000 | 777.80000 | 774.00000 | 774.31000 | 294.8727 | 228600.3800 | 775.25103 2013-10-01 03:00:00 | 774.10000 | 776.70000 | 773.50000 | 774.55000 | 196.8431 | 152478.7800 | 774.62079 2013-10-01 04:00:00 | 776.68000 | 776.68000 | 773.22000 | 776.68000 | 90.5079 | 70158.1200 | 775.15976 2013-10-01 05:00:00 | 776.60000 | 781.50000 | 776.00000 | 779.02000 | 400.7559 | 312043.7200 | 778.63789 2013-10-01 06:00:00 | 779.03000 | 785.21000 | 779.03000 | 782.00000 | 582.1900 | 456081.8600 | 783.39002 2013-10-01 07:00:00 | 780.11000 | 782.00000 | 778.20000 | 781.00000 | 92.3800 | 72076.7400 | 780.22000 2013-10-01 08:00:00 | 780.50000 | 783.97000 | 779.10000 | 783.10000 | 320.0930 | 250569.1800 | 782.80122 2013-10-01 09:00:00 | 783.10000 | 783.46000 | 780.20000 | 780.50000 | 76.2317 | 59588.0200 | 781.67016 2013-10-01 10:00:00 | 780.51000 | 782.00000 | 779.10000 | 779.10000 | 110.0795 | 85961.0400 | 780.89992 2013-10-01 11:00:00 | 779.10000 | 781.51000 | 775.00000 | 779.00000 | 260.1510 | 202100.9800 | 776.86033 2013-10-01 12:00:00 | 779.00000 | 781.60000 | 775.51000 | 780.00000 | 273.1767 | 213009.2500 | 779.74886 2013-10-01 13:00:00 | 780.00000 | 781.96000 | 778.52000 | 780.37000 | 136.1208 | 106050.4000 | 779.09015 2013-10-01 14:00:00 | 780.36000 | 780.37000 | 777.61000 | 777.61000 | 135.7425 | 105822.1600 | 779.58043 2013-10-01 15:00:00 | 778.00000 | 781.89000 | 778.00000 | 780.00000 | 132.3477 | 103270.8300 | 780.29960 2013-10-01 16:00:00 | 780.00000 | 780.00000 | 777.03000 | 777.03000 | 23.1159 | 17988.5600 | 778.18988 2013-10-01 17:00:00 | 777.52000 | 777.52000 | 777.52000 | 777.52000 | 0.5000 | 388.7600 | 777.52000 2013-10-01 18:00:00 | 777.52000 | 777.52000 | 776.00000 | 776.00000 | 135.8197 | 105563.1300 | 777.22995 2013-10-01 19:00:00 | 775.88000 | 777.50000 | 775.88000 | 777.50000 | 17.6699 | 13710.2800 | 775.91000 2013-10-01 20:00:00 | . | . | . | . | . | . | . 2013-10-01 21:00:00 | 777.80000 | 780.00000 | 777.51000 | 780.00000 | 38.9773 | 30393.6800 | 779.77986 2013-10-01 22:00:00 | 780.00000 | 780.00000 | 775.00000 | 780.00000 | 85.7804 | 66623.9200 | 776.68004 2013-10-01 23:00:00 | 779.99000 | 779.99000 | 777.00000 | 778.89000 | 31.6851 | 24638.3500 | 777.59980 2013-10-02 00:00:00 | 778.88000 | 781.00000 | 778.88000 | 779.99000 | 100.4123 | 78335.7200 | 780.14030 2013-10-02 01:00:00 | 779.13000 | 779.13000 | 777.51000 | 777.51000 | 58.2448 | 45355.2100 | 778.69961 2013-10-02 02:00:00 | 778.80000 | 778.81000 | 776.01000 | 778.00000 | 145.4235 | 113053.7600 | 777.41065 2013-10-02 03:00:00 | 778.85000 | 778.86000 | 777.31000 | 777.77000 | 10.2500 | 7975.6200 | 778.11000 2013-10-02 04:00:00 | 777.78000 | 778.76000 | 777.78000 | 778.76000 | 25.8379 | 20115.2900 | 778.51993 2013-10-02 05:00:00 | 778.51000 | 778.51000 | 777.51000 | 777.51000 | 123.0014 | 95722.1600 | 778.22022 2013-10-02 06:00:00 | 777.51000 | 778.00000 | 777.03000 | 777.50000 | 51.2000 | 39806.4700 | 777.47000 2013-10-02 07:00:00 | 777.70000 | 778.86000 | 777.70000 | 778.86000 | 59.8647 | 46607.0200 | 778.53959 2013-10-02 08:00:00 | 778.86000 | 780.99000 | 777.96000 | 780.79000 | 286.5593 | 223438.8000 | 779.72974 2013-10-02 09:00:00 | 780.00000 | 781.01000 | 779.99000 | 780.00000 | 621.6494 | 485259.2000 | 780.59951 2013-10-02 10:00:00 | 778.90000 | 781.90000 | 778.90000 | 780.01000 | 139.0724 | 108615.6200 | 781.00043 2013-10-02 11:00:00 | 780.01000 | 781.89000 | 778.00000 | 781.88000 | 218.9021 | 170614.6500 | 779.41060 2013-10-02 12:00:00 | 781.00000 | 781.96000 | 776.12000 | 779.48000 | 223.8669 | 174291.3700 | 778.54911 2013-10-02 13:00:00 | 779.48000 | 780.00000 | 778.10000 | 778.50000 | 122.8732 | 95801.8000 | 779.68050 2013-10-02 14:00:00 | 778.80000 | 779.80000 | 778.50000 | 778.50000 | 12.9701 | 10104.4600 | 779.06000 2013-10-02 15:00:00 | 778.51000 | 779.00000 | 777.13000 | 777.13000 | 67.2049 | 52278.6600 | 777.89956 2013-10-02 16:00:00 | 777.10000 | 777.10000 | 765.00000 | 766.00000 | 915.2916 | 705316.2400 | 770.59187 2013-10-02 17:00:00 | 766.00000 | 766.00000 | 711.77000 | 713.00000 | 2316.6508 | 1711848.2400 | 738.93237 2013-10-02 18:00:00 | 713.01000 | 755.00000 | 712.50000 | 748.00000 | 1240.2097 | 916849.2500 | 739.26953 2013-10-02 19:00:00 | 745.03000 | 748.00000 | 725.00000 | 725.00000 | 1228.9506 | 904533.5500 | 736.02106 2013-10-02 20:00:00 | 726.00000 | 728.00000 | 713.11000 | 715.20000 | 422.1331 | 302594.2100 | 716.82182 2013-10-02 21:00:00 | 715.21000 | 725.00000 | 702.05000 | 702.05000 | 598.4973 | 425093.2800 | 710.26770 2013-10-02 22:00:00 | 705.00000 | 722.00000 | 689.80000 | 689.80000 | 916.4683 | 643624.5300 | 702.28781 2013-10-02 23:00:00 | 689.01000 | 709.90000 | 680.01000 | 704.00000 | 628.8811 | 438355.9100 | 697.04100 2013-10-03 00:00:00 | 704.30000 | 705.00000 | 685.01000 | 699.00000 | 724.3286 | 504037.5200 | 695.86857 2013-10-03 01:00:00 | 699.00000 | 700.01000 | 690.20000 | 693.00000 | 725.8789 | 503947.9000 | 694.25889 2013-10-03 02:00:00 | 695.01000 | 712.02000 | 693.00000 | 710.01000 | 1046.2892 | 736366.5900 | 703.78878 2013-10-03 03:00:00 | 713.01000 | 740.00000 | 713.01000 | 734.21000 | 1230.8988 | 897125.7600 | 728.83796 2013-10-03 04:00:00 | 734.21000 | 734.21000 | 721.02000 | 729.97000 | 784.2888 | 571439.6500 | 728.60871 2013-10-03 05:00:00 | 728.23000 | 743.97000 | 727.00000 | 741.00000 | 854.6087 | 629529.0800 | 736.62847 2013-10-03 06:00:00 | 739.31000 | 742.01000 | 739.30000 | 739.62000 | 559.8127 | 414760.8100 | 740.89206 2013-10-03 07:00:00 | 739.62000 | 740.80000 | 735.01000 | 739.00000 | 446.1268 | 329481.5800 | 738.53804 2013-10-03 08:00:00 | 737.51000 | 739.99000 | 731.10000 | 734.50000 | 553.5410 | 407456.4000 | 736.09074 2013-10-03 09:00:00 | 731.51000 | 732.01000 | 729.01000 | 729.03000 | 490.1814 | 358205.3900 | 730.76092 2013-10-03 10:00:00 | 729.03000 | 730.00000 | 721.00000 | 727.00000 | 353.3330 | 256668.6500 | 726.42145 2013-10-03 11:00:00 | 725.51000 | 729.87000 | 725.51000 | 726.68000 | 152.1475 | 110693.3300 | 727.53948 2013-10-03 12:00:00 | 726.70000 | 734.00000 | 726.70000 | 730.00000 | 228.7215 | 166799.8400 | 729.27047 2013-10-03 13:00:00 | 730.00000 | 731.00000 | 726.70000 | 728.50000 | 322.7872 | 235024.2000 | 728.10877 2013-10-03 14:00:00 | 729.59000 | 737.00000 | 728.51000 | 737.00000 | 313.9784 | 229897.9100 | 732.20931 2013-10-03 15:00:00 | 735.50000 | 740.90000 | 735.50000 | 738.20000 | 697.6462 | 515320.8200 | 738.65640 2013-10-03 16:00:00 | 738.00000 | 739.40000 | 730.00000 | 734.00000 | 286.1199 | 209971.9300 | 733.85996 2013-10-03 17:00:00 | 734.50000 | 736.00000 | 734.00000 | 734.00000 | 94.5264 | 69463.6600 | 734.85954 2013-10-03 18:00:00 | 734.98000 | 734.99000 | 731.00000 | 731.00000 | 29.1522 | 21418.1100 | 734.70009 2013-10-03 19:00:00 | 731.02000 | 735.00000 | 730.00000 | 735.00000 | 130.1657 | 95209.5800 | 731.44923 2013-10-03 20:00:00 | 735.98000 | 739.99000 | 732.30000 | 739.99000 | 136.4818 | 100804.1500 | 738.59034 2013-10-03 21:00:00 | 739.99000 | 740.00000 | 730.18000 | 731.00000 | 161.0446 | 118659.4700 | 736.81102 2013-10-03 22:00:00 | 740.00000 | 744.89000 | 738.00000 | 738.00000 | 96.6309 | 71745.5300 | 742.47011 2013-10-03 23:00:00 | 738.60000 | 743.40000 | 738.51000 | 743.40000 | 47.1863 | 34963.6300 | 740.96977 2013-10-04 00:00:00 | 743.50000 | 743.81000 | 741.01000 | 741.09000 | 211.2465 | 156801.7600 | 742.26901 2013-10-04 01:00:00 | 741.09000 | 747.89000 | 741.03000 | 746.38000 | 516.2126 | 384388.2900 | 744.63178 2013-10-04 02:00:00 | 746.88000 | 747.51000 | 742.04000 | 742.99000 | 160.3040 | 119324.0300 | 744.36086 2013-10-04 03:00:00 | 743.55000 | 748.00000 | 742.01000 | 747.99000 | 559.6884 | 417263.8000 | 745.52879 2013-10-04 04:00:00 | 747.98000 | 748.00000 | 745.30000 | 747.30000 | 65.5791 | 49006.5900 | 747.28992 2013-10-04 05:00:00 | 747.00000 | 747.29000 | 744.11000 | 745.40000 | 184.0021 | 137273.0300 | 746.04052 2013-10-04 06:00:00 | 745.41000 | 746.99000 | 745.00000 | 746.39000 | 206.6101 | 154104.2900 | 745.87003 2013-10-04 07:00:00 | 746.30000 | 747.40000 | 745.80000 | 745.81000 | 348.5482 | 260075.9000 | 746.16915 2013-10-04 08:00:00 | 745.80000 | 746.58000 | 745.00000 | 746.58000 | 291.0541 | 217103.5600 | 745.92161 2013-10-04 09:00:00 | 746.51000 | 746.66000 | 745.50000 | 745.70000 | 135.0173 | 100737.6700 | 746.10951 2013-10-04 10:00:00 | 746.50000 | 749.00000 | 746.50000 | 749.00000 | 514.5804 | 384859.9600 | 747.91027 2013-10-04 11:00:00 | 749.00000 | 754.90000 | 748.08000 | 754.90000 | 557.0858 | 418999.2600 | 752.12692 2013-10-04 12:00:00 | 754.90000 | 764.00000 | 754.90000 | 756.02000 | 954.9195 | 723952.5600 | 758.12940 2013-10-04 13:00:00 | 756.02000 | 763.87000 | 755.15000 | 761.53000 | 616.1168 | 468210.1400 | 759.93737 2013-10-04 14:00:00 | 761.40000 | 762.95000 | 759.10000 | 760.10000 | 353.1989 | 268801.8200 | 761.04948 2013-10-04 15:00:00 | 760.10000 | 761.88000 | 758.50000 | 758.99000 | 428.4213 | 325681.8800 | 760.19072 2013-10-04 16:00:00 | 758.51000 | 758.80000 | 755.17000 | 755.17000 | 210.9217 | 159920.9500 | 758.20048 2013-10-04 17:00:00 | 755.17000 | 760.00000 | 755.11000 | 760.00000 | 225.5613 | 170578.5700 | 756.24039 2013-10-04 18:00:00 | 759.97000 | 759.99000 | 759.90000 | 759.99000 | 9.1871 | 6981.3400 | 759.90996 2013-10-04 19:00:00 | 759.99000 | 762.40000 | 759.99000 | 762.40000 | 153.9160 | 117153.0300 | 761.14919 2013-10-04 20:00:00 | 762.40000 | 764.90000 | 760.00000 | 763.91000 | 222.3175 | 169570.3100 | 762.73928 2013-10-04 21:00:00 | 763.91000 | 764.90000 | 763.91000 | 764.90000 | 80.7578 | 61770.8000 | 764.88977 2013-10-04 22:00:00 | 764.00000 | 764.80000 | 760.13000 | 764.80000 | 17.5700 | 13382.3600 | 761.66000 2013-10-04 23:00:00 | 761.13000 | 763.80000 | 761.13000 | 762.00000 | 18.7751 | 14320.5200 | 762.74013 2013-10-05 00:00:00 | 762.00000 | 763.00000 | 761.63000 | 761.66000 | 68.3923 | 52122.4400 | 762.11020 2013-10-05 01:00:00 | 761.66000 | 762.90000 | 761.50000 | 762.89000 | 54.3380 | 41428.8900 | 762.42986 2013-10-05 02:00:00 | 762.50000 | 763.00000 | 761.72000 | 762.91000 | 98.0486 | 74733.6400 | 762.20983 2013-10-05 03:00:00 | 762.97000 | 763.57000 | 762.02000 | 763.00000 | 117.8813 | 89961.1000 | 763.15019 2013-10-05 04:00:00 | 763.50000 | 763.57000 | 762.50000 | 762.50000 | 155.5583 | 118704.8900 | 763.08964 2013-10-05 05:00:00 | 762.60000 | 763.00000 | 762.00000 | 762.00000 | 70.1355 | 53477.5900 | 762.48959 2013-10-05 06:00:00 | 762.00000 | 762.75000 | 760.00000 | 760.33000 | 196.2792 | 149313.5000 | 760.71980 2013-10-05 07:00:00 | 760.81000 | 762.01000 | 760.00000 | 762.00000 | 152.5096 | 115991.2000 | 760.54993 2013-10-05 08:00:00 | 761.95000 | 761.95000 | 755.10000 | 756.68000 | 457.7384 | 346855.3900 | 757.75902 2013-10-05 09:00:00 | 756.68000 | 760.01000 | 756.01000 | 760.01000 | 149.4485 | 113277.4100 | 757.96970 2013-10-05 10:00:00 | 757.90000 | 761.28000 | 756.10000 | 761.28000 | 99.9712 | 75948.1700 | 759.70016 2013-10-05 11:00:00 | 761.20000 | 762.39000 | 759.25000 | 761.98000 | 442.2193 | 336838.3100 | 761.69962 2013-10-05 12:00:00 | 761.98000 | 762.47000 | 760.83000 | 760.90000 | 71.1688 | 54242.7400 | 762.16989 2013-10-05 13:00:00 | 761.21000 | 761.88000 | 760.11000 | 761.00000 | 50.8351 | 38677.3900 | 760.83968 2013-10-05 14:00:00 | 761.88000 | 762.25000 | 760.00000 | 760.99000 | 297.0952 | 225990.8700 | 760.66813 2013-10-05 15:00:00 | 760.97000 | 761.00000 | 760.10000 | 760.60000 | 31.7791 | 24169.2500 | 760.53996 2013-10-05 16:00:00 | 760.52000 | 761.00000 | 760.00000 | 761.00000 | 178.7871 | 135944.2300 | 760.36932 2013-10-05 17:00:00 | 760.01000 | 760.94000 | 759.03000 | 760.01000 | 97.8879 | 74384.9800 | 759.89973 2013-10-05 18:00:00 | . | . | . | . | . | . | . 2013-10-05 19:00:00 | 760.11000 | 760.11000 | 759.04000 | 759.04000 | 48.9530 | 37178.8300 | 759.48019 2013-10-05 20:00:00 | 759.03000 | 760.88000 | 759.03000 | 760.88000 | 12.5120 | 9509.9700 | 760.07003 2013-10-05 21:00:00 | 760.00000 | 760.00000 | 758.00000 | 758.00000 | 100.0010 | 75853.7500 | 758.53013 2013-10-05 22:00:00 | 760.87000 | 760.87000 | 760.87000 | 760.87000 | 7.7000 | 5858.7000 | 760.87000 2013-10-05 23:00:00 | 760.84000 | 761.50000 | 758.61000 | 761.00000 | 32.9209 | 25050.8500 | 760.94004 2013-10-06 00:00:00 | 758.89000 | 760.80000 | 758.89000 | 760.02000 | 15.2100 | 11560.3400 | 760.05000 2013-10-06 01:00:00 | 759.02000 | 762.39000 | 759.02000 | 762.39000 | 172.7653 | 131475.9200 | 761.00893 2013-10-06 02:00:00 | 760.62000 | 761.50000 | 760.21000 | 760.26000 | 127.2549 | 96778.5100 | 760.50915 2013-10-06 03:00:00 | 760.25000 | 761.27000 | 760.25000 | 760.82000 | 61.4451 | 46743.1300 | 760.72961 2013-10-06 04:00:00 | 760.82000 | 763.50000 | 760.00000 | 761.00000 | 464.8110 | 353772.6200 | 761.11063 2013-10-06 05:00:00 | 760.21000 | 762.10000 | 760.20000 | 761.05000 | 123.3522 | 93851.3500 | 760.84036 2013-10-06 06:00:00 | 761.49000 | 762.80000 | 761.36000 | 762.00000 | 142.4111 | 108531.5500 | 762.10021 2013-10-06 07:00:00 | 762.02000 | 762.60000 | 762.00000 | 762.00000 | 180.0104 | 137184.1400 | 762.09009 2013-10-06 08:00:00 | 762.39000 | 762.55000 | 762.00000 | 762.55000 | 45.3197 | 34541.3500 | 762.16998 2013-10-06 09:00:00 | 762.32000 | 762.67000 | 762.00000 | 762.67000 | 177.7844 | 135496.8200 | 762.14104 2013-10-06 10:00:00 | 762.66000 | 762.67000 | 762.00000 | 762.00000 | 147.6135 | 112487.5100 | 762.04068 2013-10-06 11:00:00 | 762.00000 | 762.01000 | 761.36000 | 762.00000 | 67.9780 | 51772.0100 | 761.59982 2013-10-06 12:00:00 | 761.40000 | 762.61000 | 761.40000 | 761.80000 | 163.8213 | 124856.4500 | 762.15028 2013-10-06 13:00:00 | 761.80000 | 762.46000 | 761.50000 | 762.00000 | 212.0421 | 161597.4200 | 762.10059 2013-10-06 14:00:00 | 762.02000 | 762.45000 | 760.00000 | 760.00000 | 595.2995 | 453379.8200 | 761.59958 2013-10-06 15:00:00 | 760.00000 | 760.97000 | 757.00000 | 759.00000 | 449.6149 | 341285.9800 | 759.06290 2013-10-06 16:00:00 | 758.01000 | 758.99000 | 755.30000 | 758.99000 | 433.4570 | 328069.8400 | 756.86827 2013-10-06 17:00:00 | 758.87000 | 761.90000 | 758.01000 | 760.00000 | 170.8152 | 129792.0700 | 759.83893 2013-10-06 18:00:00 | 759.00000 | 759.00000 | 757.01000 | 757.01000 | 54.0000 | 40919.0600 | 757.76000 2013-10-06 19:00:00 | 759.90000 | 759.91000 | 759.90000 | 759.91000 | 2.0000 | 1519.8200 | 759.91000 2013-10-06 20:00:00 | 759.50000 | 759.50000 | 759.50000 | 759.50000 | 5.0000 | 3797.5000 | 759.50000 2013-10-06 21:00:00 | 759.50000 | 759.50000 | 759.50000 | 759.50000 | 1.5500 | 1177.2200 | 759.50000 2013-10-06 22:00:00 | 759.65000 | 760.00000 | 759.51000 | 760.00000 | 82.6068 | 62767.9100 | 759.83965 2013-10-06 23:00:00 | 760.47000 | 760.48000 | 759.99909 | 760.00000 | 150.1754 | 114133.1800 | 759.99909 2013-10-07 00:00:00 | 761.00000 | 761.00000 | 759.80000 | 760.00000 | 13.1851 | 10020.9300 | 760.01991 2013-10-07 01:00:00 | 760.49000 | 760.51000 | 759.85000 | 759.88000 | 178.7715 | 135859.2600 | 759.96036 2013-10-07 02:00:00 | 759.88000 | 760.98000 | 759.88000 | 760.00000 | 239.7712 | 182283.7200 | 760.24037 2013-10-07 03:00:00 | 760.10000 | 761.65000 | 760.00000 | 761.43000 | 335.1348 | 254829.0500 | 760.37772 2013-10-07 04:00:00 | 761.30000 | 763.50000 | 761.00000 | 763.50000 | 550.8217 | 419792.9500 | 762.12125 2013-10-07 05:00:00 | 762.01000 | 762.97000 | 761.20000 | 762.01000 | 110.5786 | 84259.7700 | 761.98980 2013-10-07 06:00:00 | 762.90000 | 763.95000 | 762.00000 | 762.75000 | 328.8093 | 251003.0800 | 763.36971 2013-10-07 07:00:00 | 762.72000 | 764.80000 | 762.11000 | 763.00000 | 456.4280 | 348464.0000 | 763.45882 2013-10-07 08:00:00 | 764.50000 | 764.80000 | 762.33000 | 762.33000 | 115.6705 | 88295.8900 | 763.34007 2013-10-07 09:00:00 | 762.34000 | 764.00000 | 762.34000 | 763.98000 | 41.0611 | 31327.5700 | 762.95006 2013-10-07 10:00:00 | 763.98000 | 764.00000 | 762.53000 | 762.53000 | 57.2394 | 43708.5600 | 763.60995 2013-10-07 11:00:00 | 762.52000 | 764.00000 | 762.52000 | 764.00000 | 143.7537 | 109792.0000 | 763.75070 2013-10-07 12:00:00 | 763.04000 | 763.99000 | 762.32000 | 762.38000 | 74.9863 | 57196.5300 | 762.75964 2013-10-07 13:00:00 | 762.36000 | 763.97000 | 762.36000 | 763.90000 | 84.9018 | 64809.7700 | 763.35020 2013-10-07 14:00:00 | 763.11000 | 764.71000 | 763.00000 | 764.50000 | 380.5880 | 290780.3000 | 764.02902 2013-10-07 15:00:00 | 764.00000 | 764.00000 | 762.01000 | 762.01000 | 344.9571 | 263087.9500 | 762.66867 2013-10-07 16:00:00 | 763.44000 | 763.52000 | 762.50000 | 762.50000 | 80.7553 | 61626.7900 | 763.12951 2013-10-07 17:00:00 | 762.53000 | 763.39000 | 762.50000 | 762.50000 | 29.1899 | 22258.2100 | 762.53000 2013-10-07 18:00:00 | 763.39000 | 763.40000 | 763.39000 | 763.40000 | 2.0000 | 1526.8000 | 763.40000 2013-10-07 19:00:00 | . | . | . | . | . | . | . 2013-10-07 20:00:00 | 762.51000 | 762.51000 | 762.01000 | 762.01000 | 66.5500 | 50726.3700 | 762.23000 2013-10-07 21:00:00 | 763.30000 | 764.87000 | 762.14000 | 762.14000 | 179.0011 | 136787.3000 | 764.17025 2013-10-07 22:00:00 | . | . | . | . | . | . | . 2013-10-07 23:00:00 | 762.81000 | 764.11000 | 762.55000 | 763.00000 | 68.0748 | 51943.7400 | 763.03953 2013-10-08 00:00:00 | 763.00000 | 764.00000 | 762.60000 | 763.88000 | 46.0428 | 35157.3800 | 763.58017 2013-10-08 01:00:00 | 763.11000 | 763.88000 | 763.00000 | 763.25000 | 107.9107 | 82356.3800 | 763.19010 2013-10-08 02:00:00 | 763.24000 | 763.73000 | 762.00000 | 763.10000 | 203.5382 | 155260.8600 | 762.80951 2013-10-08 03:00:00 | 763.10000 | 763.30000 | 762.01000 | 763.25000 | 209.9120 | 160154.5400 | 762.96054 2013-10-08 04:00:00 | 763.20000 | 764.68000 | 762.10000 | 764.59000 | 268.4289 | 204988.3300 | 763.65962 2013-10-08 05:00:00 | 764.50000 | 764.50000 | 763.00000 | 763.77000 | 182.5792 | 139411.9900 | 763.56982 2013-10-08 06:00:00 | 763.77000 | 764.00000 | 763.50000 | 763.52000 | 291.7969 | 222830.3700 | 763.64882 2013-10-08 07:00:00 | 763.52000 | 764.50000 | 763.51000 | 763.75000 | 151.0170 | 115410.1600 | 764.21942 2013-10-08 08:00:00 | 764.35000 | 764.99000 | 763.75000 | 764.99000 | 523.4994 | 400298.7900 | 764.65956 2013-10-08 09:00:00 | 764.99000 | 768.87000 | 764.98000 | 768.30000 | 836.0028 | 641350.4000 | 767.16301 2013-10-08 10:00:00 | 768.30000 | 768.95000 | 767.20000 | 768.95000 | 458.7223 | 352570.0000 | 768.59137 2013-10-08 11:00:00 | 768.97000 | 769.97000 | 768.00000 | 768.11000 | 340.7500 | 262081.0100 | 769.12998 2013-10-08 12:00:00 | 768.08000 | 768.97000 | 765.07000 | 768.00000 | 297.7540 | 228617.8300 | 767.80768 2013-10-08 13:00:00 | 768.00000 | 770.00000 | 767.22000 | 768.42000 | 566.0492 | 435240.5700 | 768.90942 2013-10-08 14:00:00 | 768.90000 | 769.98000 | 768.70000 | 769.77000 | 66.6928 | 51328.8000 | 769.63024 2013-10-08 15:00:00 | 769.77000 | 769.78000 | 768.52000 | 769.00000 | 210.9536 | 162170.7900 | 768.75099 2013-10-08 16:00:00 | 768.58000 | 769.49000 | 768.58000 | 769.00000 | 174.3818 | 134113.6300 | 769.08041 2013-10-08 17:00:00 | 769.01000 | 770.80000 | 768.71000 | 770.00000 | 162.7626 | 125310.9800 | 769.90054 2013-10-08 18:00:00 | 770.03000 | 770.99000 | 770.03000 | 770.99000 | 6.1500 | 4740.4800 | 770.81000 2013-10-08 19:00:00 | 770.80000 | 770.80000 | 770.80000 | 770.80000 | 0.2870 | 221.2200 | 770.80000 2013-10-08 20:00:00 | 770.80000 | 770.99000 | 769.01000 | 769.01000 | 38.1251 | 29357.0500 | 770.01976 2013-10-08 21:00:00 | 769.02000 | 769.02000 | 769.01000 | 769.01000 | 11.0000 | 8459.2100 | 769.02000 2013-10-08 22:00:00 | 769.07000 | 769.10000 | 769.06997 | 769.10000 | 10.0480 | 7727.6200 | 769.06997 2013-10-08 23:00:00 | 770.98000 | 772.47000 | 769.50000 | 772.47000 | 127.4633 | 98302.3100 | 771.22054 2013-10-09 00:00:00 | 772.46000 | 777.99000 | 772.46000 | 776.51000 | 445.2577 | 344989.5600 | 774.80869 2013-10-09 01:00:00 | 777.18000 | 779.88000 | 776.51000 | 778.50000 | 398.3515 | 309877.9800 | 777.90079 2013-10-09 02:00:00 | 778.52000 | 778.80000 | 776.00000 | 776.95000 | 376.7008 | 292787.0700 | 777.24038 2013-10-09 03:00:00 | 776.01000 | 777.27000 | 775.98000 | 777.00000 | 186.0561 | 144440.7700 | 776.32907 2013-10-09 04:00:00 | 777.28000 | 779.99000 | 775.66000 | 777.96000 | 1108.2817 | 861713.9400 | 777.52246 2013-10-09 05:00:00 | 777.96000 | 779.90000 | 777.96000 | 779.51000 | 556.1997 | 433173.7400 | 778.80977 2013-10-09 06:00:00 | 779.02000 | 782.90000 | 779.02000 | 781.03000 | 763.2820 | 595621.0300 | 780.34200 2013-10-09 07:00:00 | 781.03000 | 790.00000 | 781.03000 | 790.00000 | 1451.3290 | 1140103.1700 | 785.55807 2013-10-09 08:00:00 | 790.00000 | 795.20000 | 785.06000 | 795.20000 | 1150.0396 | 909577.1000 | 790.90939 2013-10-09 09:00:00 | 795.00000 | 797.00000 | 791.00000 | 793.00000 | 1149.4382 | 913202.7100 | 794.47742 2013-10-09 10:00:00 | 793.10000 | 796.40000 | 792.21000 | 794.00000 | 984.0376 | 782169.1900 | 794.85702 2013-10-09 11:00:00 | 794.00000 | 796.31000 | 792.30000 | 792.61000 | 1021.7682 | 811271.3800 | 793.98769 2013-10-09 12:00:00 | 792.63000 | 796.40000 | 792.34000 | 796.21000 | 899.7189 | 715140.4900 | 794.84878 2013-10-09 13:00:00 | 795.51000 | 799.94000 | 795.00000 | 799.75000 | 1656.5890 | 1321656.4200 | 797.81794 2013-10-09 14:00:00 | 799.70000 | 799.95000 | 797.00000 | 797.22000 | 685.2500 | 547617.5700 | 799.15002 2013-10-09 15:00:00 | 797.22000 | 799.00000 | 792.02000 | 793.00000 | 526.8864 | 419073.6400 | 795.37761 2013-10-09 16:00:00 | 793.00000 | 795.00000 | 793.00000 | 794.12000 | 349.0566 | 277286.5500 | 794.38851 2013-10-09 17:00:00 | 794.99000 | 797.90000 | 794.00000 | 794.00000 | 559.4989 | 444605.3300 | 794.64920 2013-10-09 18:00:00 | 793.55000 | 795.87000 | 792.22000 | 795.87000 | 193.4049 | 153404.6700 | 793.17876 2013-10-09 19:00:00 | 795.86000 | 798.78000 | 793.00000 | 793.11000 | 142.2309 | 113311.0800 | 796.67015 2013-10-09 20:00:00 | 798.00000 | 798.00000 | 793.25000 | 793.25000 | 13.0649 | 10366.3800 | 793.44992 2013-10-09 21:00:00 | 793.25000 | 794.99000 | 792.20000 | 794.99000 | 87.2415 | 69161.5800 | 792.76016 2013-10-09 22:00:00 | 794.95000 | 795.22000 | 793.20000 | 795.22000 | 96.1035 | 76402.3200 | 795.00042 2013-10-09 23:00:00 | 795.23000 | 795.23000 | 793.20000 | 793.30000 | 220.4112 | 174999.9600 | 793.97034 2013-10-10 00:00:00 | 794.90000 | 794.98000 | 793.54000 | 793.54000 | 229.5919 | 182335.1500 | 794.17056 2013-10-10 01:00:00 | 794.00000 | 794.71000 | 791.02000 | 794.49000 | 403.2019 | 319795.9800 | 793.14098 2013-10-10 02:00:00 | 794.00000 | 798.35000 | 794.00000 | 798.30000 | 751.0596 | 598188.5800 | 796.45958 2013-10-10 03:00:00 | 798.30000 | 798.32000 | 795.00000 | 798.28000 | 426.8740 | 340234.3200 | 797.03681 2013-10-10 04:00:00 | 798.28000 | 798.87000 | 795.22000 | 798.40000 | 756.6890 | 604018.7700 | 798.23909 2013-10-10 05:00:00 | 797.20000 | 799.80000 | 797.10000 | 799.80000 | 775.1206 | 619065.9900 | 798.67056 2013-10-10 06:00:00 | 799.80000 | 808.02000 | 799.80000 | 804.04000 | 2177.2783 | 1750064.2700 | 803.78530 2013-10-10 07:00:00 | 804.10000 | 807.00000 | 803.00000 | 806.98000 | 1058.8868 | 853214.8400 | 805.76584 2013-10-10 08:00:00 | 806.05000 | 807.77000 | 805.00000 | 807.50000 | 876.9487 | 707012.4000 | 806.21862 2013-10-10 09:00:00 | 807.49000 | 807.49000 | 806.00000 | 806.69000 | 264.9901 | 213674.7900 | 806.35004 2013-10-10 10:00:00 | 806.05000 | 806.05000 | 800.06000 | 803.00000 | 665.3308 | 534274.3700 | 803.02066 2013-10-10 11:00:00 | 803.00000 | 803.98000 | 792.97000 | 800.00000 | 651.2689 | 520519.5600 | 799.23910 2013-10-10 12:00:00 | 798.10000 | 800.00000 | 795.03000 | 798.05000 | 363.7961 | 290574.1900 | 798.72821 2013-10-10 13:00:00 | 798.06000 | 798.80000 | 796.13000 | 798.70000 | 170.7676 | 136185.3700 | 797.48949 2013-10-10 14:00:00 | 798.60000 | 803.79000 | 796.88000 | 798.50000 | 522.8374 | 418582.7700 | 800.59832 2013-10-10 15:00:00 | 798.50000 | 802.00000 | 796.00000 | 798.10000 | 379.3616 | 303041.8900 | 798.82074 2013-10-10 16:00:00 | 797.00000 | 798.11000 | 795.04000 | 795.56000 | 305.0070 | 242840.1100 | 796.17885 2013-10-10 17:00:00 | 795.57000 | 797.00000 | 794.17000 | 797.00000 | 309.2176 | 245929.7300 | 795.32906 2013-10-10 18:00:00 | 797.00000 | 804.50000 | 795.10000 | 804.48000 | 397.2862 | 318050.7200 | 800.55813 2013-10-10 19:00:00 | 804.48000 | 804.49000 | 798.01000 | 798.01000 | 178.8859 | 143657.7000 | 803.06908 2013-10-10 20:00:00 | 798.02000 | 799.99000 | 795.06000 | 796.00000 | 63.0588 | 50161.3800 | 795.46991 2013-10-10 21:00:00 | 799.98000 | 800.00000 | 797.00000 | 800.00000 | 31.0000 | 24796.9000 | 799.90000 2013-10-10 22:00:00 | 799.90000 | 799.90000 | 797.20000 | 797.21000 | 7.2230 | 5765.0700 | 798.15003 2013-10-10 23:00:00 | 797.90000 | 799.79000 | 797.90000 | 798.01000 | 34.8769 | 27840.1400 | 798.23986 2013-10-11 00:00:00 | 798.05000 | 804.55000 | 798.05000 | 804.00000 | 617.4070 | 495183.7100 | 802.03771 2013-10-11 01:00:00 | 802.52000 | 803.75000 | 800.20000 | 802.98000 | 351.2962 | 281837.3500 | 802.27834 2013-10-11 02:00:00 | 802.98000 | 803.50000 | 800.10000 | 800.10000 | 578.6504 | 464176.1500 | 802.17028 2013-10-11 03:00:00 | 800.21000 | 803.50000 | 800.21000 | 803.49000 | 557.2472 | 447540.8400 | 803.12804 2013-10-11 04:00:00 | 803.50000 | 803.98000 | 801.10000 | 802.80000 | 537.2807 | 431527.9400 | 803.17044 2013-10-11 05:00:00 | 802.80000 | 802.89000 | 801.00000 | 801.00000 | 238.9473 | 191508.8700 | 801.46918 2013-10-11 06:00:00 | 801.88000 | 803.12000 | 800.02000 | 800.02000 | 688.1695 | 551739.5400 | 801.74953 2013-10-11 07:00:00 | 802.80000 | 802.80000 | 800.12000 | 801.80000 | 191.6789 | 153542.4000 | 801.03973 2013-10-11 08:00:00 | 801.00000 | 801.69000 | 800.02000 | 800.89000 | 489.3311 | 391670.7700 | 800.42070 2013-10-11 09:00:00 | 800.14000 | 802.00000 | 800.03000 | 801.88000 | 213.6500 | 171199.8800 | 801.31000 2013-10-11 10:00:00 | 801.80000 | 801.99000 | 800.02000 | 800.40000 | 623.4494 | 499345.2700 | 800.93953 2013-10-11 11:00:00 | 800.40000 | 800.50000 | 798.00000 | 799.00000 | 234.8988 | 187763.9000 | 799.33964 2013-10-11 12:00:00 | 799.10000 | 799.50000 | 795.50000 | 797.91000 | 230.2328 | 183749.0100 | 798.10082 2013-10-11 13:00:00 | 797.91000 | 797.91000 | 796.41000 | 796.60000 | 415.6387 | 331209.7600 | 796.86934 2013-10-11 14:00:00 | 796.71000 | 799.65000 | 796.50000 | 799.64000 | 323.0775 | 258025.5500 | 798.64900 2013-10-11 15:00:00 | 799.60000 | 801.30000 | 798.70000 | 799.16000 | 486.7687 | 389468.1000 | 800.10920 2013-10-11 16:00:00 | 799.99000 | 801.00000 | 798.56000 | 800.99000 | 199.8176 | 159843.9500 | 799.94939 2013-10-11 17:00:00 | 800.99000 | 800.99000 | 798.58000 | 798.60000 | 18.0321 | 14410.5000 | 799.16005 2013-10-11 18:00:00 | 798.61000 | 799.99000 | 798.58000 | 799.80000 | 34.4679 | 27540.5500 | 799.01991 2013-10-11 19:00:00 | 799.78000 | 799.78000 | 799.78000 | 799.78000 | 3.1010 | 2480.1200 | 799.78000 2013-10-11 20:00:00 | 799.78000 | 799.78000 | 799.77999 | 799.78000 | 8.8990 | 7117.2400 | 799.77999 2013-10-11 21:00:00 | 799.80000 | 799.80000 | 799.80000 | 799.80000 | 0.2500 | 199.9500 | 799.80000 2013-10-11 22:00:00 | 799.80000 | 799.90000 | 798.60000 | 799.00000 | 54.3418 | 43438.1000 | 799.35012 2013-10-11 23:00:00 | 799.00000 | 800.50000 | 798.80000 | 800.50000 | 64.0712 | 51254.4000 | 799.96010 2013-10-12 00:00:00 | 800.50000 | 801.66000 | 799.00000 | 800.51000 | 93.6956 | 75030.4500 | 800.78948 2013-10-12 01:00:00 | 800.51000 | 801.50000 | 799.50000 | 800.00000 | 190.2700 | 152259.7800 | 800.23001 2013-10-12 02:00:00 | 800.00000 | 802.00000 | 800.00000 | 801.05000 | 406.1359 | 325545.5500 | 801.56794 2013-10-12 03:00:00 | 801.79000 | 801.81000 | 800.25000 | 800.30000 | 329.9116 | 264196.7400 | 800.81067 2013-10-12 04:00:00 | 800.99000 | 803.88000 | 800.40000 | 802.48000 | 711.1653 | 570714.2400 | 802.50580 2013-10-12 05:00:00 | 801.99000 | 802.48000 | 798.70000 | 799.25000 | 299.5466 | 239672.8100 | 800.11871 2013-10-12 06:00:00 | 800.00000 | 803.00000 | 798.80000 | 801.60000 | 870.9287 | 697987.2200 | 801.42863 2013-10-12 07:00:00 | 801.08000 | 802.00000 | 800.21000 | 800.66000 | 138.0773 | 110608.1600 | 801.05954 2013-10-12 08:00:00 | 800.67000 | 801.00000 | 799.00000 | 800.10000 | 417.9520 | 334366.2000 | 800.01104 2013-10-12 09:00:00 | 800.51000 | 800.52000 | 799.40000 | 800.00000 | 96.7376 | 77386.2100 | 799.95971 2013-10-12 10:00:00 | 800.10000 | 803.21000 | 800.10000 | 802.99000 | 850.5289 | 682284.8000 | 802.18884 2013-10-12 11:00:00 | 803.35000 | 804.70000 | 803.00000 | 803.03000 | 694.3972 | 558224.2100 | 803.89757 2013-10-12 12:00:00 | 803.03000 | 804.90000 | 803.00000 | 804.10000 | 547.7698 | 440549.3200 | 804.25990 2013-10-12 13:00:00 | 804.39000 | 806.53000 | 803.21000 | 805.99000 | 1103.2689 | 888516.0200 | 805.34854 2013-10-12 14:00:00 | 805.98000 | 806.00000 | 802.00000 | 802.90000 | 924.6873 | 744120.8200 | 804.72695 2013-10-12 15:00:00 | 802.30000 | 804.50000 | 802.00000 | 804.00000 | 458.2189 | 368192.3100 | 803.52935 2013-10-12 16:00:00 | 804.02000 | 804.20000 | 803.02000 | 803.80000 | 21.5929 | 17352.2700 | 803.61008 2013-10-12 17:00:00 | 803.21000 | 804.20000 | 802.00000 | 804.18000 | 146.3955 | 117599.4200 | 803.29919 2013-10-12 18:00:00 | 804.17000 | 804.99000 | 803.01000 | 803.01000 | 241.1935 | 194018.7500 | 804.41106 2013-10-12 19:00:00 | 803.01000 | 804.98000 | 802.01000 | 804.98000 | 33.6331 | 26983.1900 | 802.28013 2013-10-12 20:00:00 | 802.11000 | 802.11000 | 802.03000 | 802.03000 | 106.4045 | 85341.7800 | 802.05059 2013-10-12 21:00:00 | 804.98000 | 804.98000 | 804.98000 | 804.98000 | 0.0010 | 0.8001 | 804.98000 2013-10-12 22:00:00 | 804.98000 | 804.98000 | 804.98000 | 804.98000 | 10.0000 | 8049.8000 | 804.98000 2013-10-12 23:00:00 | 804.00000 | 804.90000 | 804.00000 | 804.90000 | 8.9390 | 7192.2400 | 804.58999 2013-10-13 00:00:00 | 804.21000 | 804.90000 | 803.00000 | 803.58000 | 145.5246 | 116993.1300 | 803.94082 2013-10-13 01:00:00 | 804.02000 | 806.90000 | 804.02000 | 806.67000 | 400.8994 | 323100.7500 | 805.93971 2013-10-13 02:00:00 | 806.00000 | 810.50000 | 806.00000 | 809.51000 | 2331.5716 | 1885786.0100 | 808.80467 2013-10-13 03:00:00 | 809.95000 | 810.00000 | 807.21000 | 809.80000 | 311.3818 | 251967.2300 | 809.19068 2013-10-13 04:00:00 | 809.80000 | 809.80000 | 808.61000 | 808.61000 | 120.6976 | 97634.6700 | 808.91964 2013-10-13 05:00:00 | 808.87000 | 810.28000 | 808.60000 | 810.27000 | 562.5586 | 455339.9700 | 809.40900 2013-10-13 06:00:00 | 810.27000 | 810.80000 | 810.06000 | 810.59000 | 278.5741 | 225769.8300 | 810.44798 2013-10-13 07:00:00 | 810.14000 | 812.50000 | 809.40000 | 812.50000 | 759.7489 | 616208.7700 | 811.06898 2013-10-13 08:00:00 | 812.22000 | 817.51000 | 812.22000 | 815.06000 | 1273.6220 | 1037610.9600 | 814.69305 2013-10-13 09:00:00 | 815.96000 | 822.85000 | 814.97000 | 822.10000 | 1370.5604 | 1120680.7600 | 817.68068 2013-10-13 10:00:00 | 822.10000 | 824.89000 | 819.00000 | 819.99000 | 1614.3374 | 1325879.1900 | 821.31481 2013-10-13 11:00:00 | 819.99000 | 822.50000 | 818.87000 | 822.40000 | 512.7838 | 420837.7700 | 820.69238 2013-10-13 12:00:00 | 822.40000 | 823.00000 | 819.00000 | 821.50000 | 541.2927 | 444559.2400 | 821.29178 2013-10-13 13:00:00 | 821.50000 | 821.80000 | 819.21000 | 820.03000 | 360.0452 | 295322.6700 | 820.23787 2013-10-13 14:00:00 | 820.00000 | 822.40000 | 819.01000 | 820.22000 | 705.4876 | 578731.1700 | 820.32793 2013-10-13 15:00:00 | 821.90000 | 830.30000 | 820.50000 | 826.02000 | 1123.9196 | 927367.9300 | 825.11946 2013-10-13 16:00:00 | 827.00000 | 829.88000 | 824.95000 | 829.41000 | 1526.7412 | 1263733.0200 | 827.73229 2013-10-13 17:00:00 | 829.51000 | 830.00000 | 828.00000 | 829.00000 | 577.0791 | 478369.3600 | 828.94937 2013-10-13 18:00:00 | 828.25000 | 830.00000 | 826.52000 | 830.00000 | 125.2523 | 103775.3500 | 828.53035 2013-10-13 19:00:00 | 830.00000 | 834.50000 | 828.00000 | 833.00000 | 354.2108 | 295064.8200 | 833.02035 2013-10-13 20:00:00 | 832.00000 | 837.50000 | 832.00000 | 837.50000 | 455.6778 | 380513.2000 | 835.04880 2013-10-13 21:00:00 | 837.00000 | 839.20000 | 837.00000 | 839.00000 | 161.6380 | 135523.7300 | 838.43962 2013-10-13 22:00:00 | 839.20000 | 839.88000 | 838.00000 | 839.87000 | 335.2309 | 281446.5600 | 839.56035 2013-10-13 23:00:00 | 836.22000 | 845.00000 | 836.22000 | 845.00000 | 482.7324 | 405751.6900 | 840.53136 2013-10-14 00:00:00 | 845.00000 | 849.98000 | 845.00000 | 849.90000 | 691.2179 | 586573.1900 | 848.60826 2013-10-14 01:00:00 | 849.90000 | 875.01000 | 848.70000 | 875.01000 | 1740.2507 | 1498201.8500 | 860.91149 2013-10-14 02:00:00 | 875.01000 | 878.52000 | 863.10000 | 878.00000 | 1745.6399 | 1522598.9900 | 872.22973 2013-10-14 03:00:00 | 878.21000 | 890.01000 | 876.20000 | 890.01000 | 2555.3886 | 2256806.8600 | 883.15602 2013-10-14 04:00:00 | 890.16000 | 897.99000 | 876.00000 | 878.00000 | 1651.2022 | 1470303.2200 | 890.44408 2013-10-14 05:00:00 | 878.00000 | 883.97000 | 876.00000 | 879.00000 | 933.3883 | 821865.4200 | 880.51822 2013-10-14 06:00:00 | 878.60000 | 881.50000 | 870.00000 | 871.00000 | 1122.0782 | 982780.9200 | 875.85775 2013-10-14 07:00:00 | 870.10000 | 872.90000 | 828.00000 | 843.00000 | 2126.0797 | 1792730.1000 | 843.20926 2013-10-14 08:00:00 | 843.00000 | 883.77000 | 843.00000 | 875.00000 | 1194.5087 | 1043138.3200 | 873.27816 2013-10-14 09:00:00 | 875.00000 | 878.00000 | 860.00000 | 874.00000 | 1127.1921 | 980851.9000 | 870.17277 2013-10-14 10:00:00 | 874.00000 | 883.00000 | 870.63000 | 878.90000 | 1427.5478 | 1255294.8300 | 879.33645 2013-10-14 11:00:00 | 877.20000 | 878.50000 | 871.11000 | 873.00000 | 388.1663 | 339411.9800 | 874.39836 2013-10-14 12:00:00 | 873.01000 | 875.00000 | 871.12000 | 873.90000 | 456.8709 | 398738.8600 | 872.76047 2013-10-14 13:00:00 | 874.00000 | 874.00000 | 850.03000 | 866.00000 | 1504.0293 | 1295418.5300 | 861.29874 2013-10-14 14:00:00 | 866.00000 | 871.00000 | 863.02000 | 869.49000 | 926.5309 | 803794.2500 | 867.53097 2013-10-14 15:00:00 | 867.01000 | 872.00000 | 865.48000 | 870.00000 | 401.1314 | 349024.7400 | 870.10067 2013-10-14 16:00:00 | 870.00000 | 871.70000 | 856.18000 | 863.00000 | 335.5002 | 290596.9200 | 866.16009 2013-10-14 17:00:00 | 862.90000 | 864.99000 | 860.02000 | 860.02000 | 117.4202 | 101421.7400 | 863.75003 2013-10-14 18:00:00 | 860.03000 | 864.99000 | 857.71000 | 860.00000 | 265.5168 | 228275.1200 | 859.73900 2013-10-14 19:00:00 | 858.00000 | 864.99000 | 856.18000 | 856.22000 | 102.6282 | 87992.3800 | 857.38979 2013-10-14 20:00:00 | 856.23000 | 856.23000 | 856.22000 | 856.22000 | 17.6001 | 15069.5500 | 856.22000 2013-10-14 21:00:00 | . | . | . | . | . | . | . 2013-10-14 22:00:00 | 858.00000 | 864.00000 | 856.23000 | 864.00000 | 94.0535 | 80915.2100 | 860.31038 2013-10-14 23:00:00 | 864.66000 | 874.58000 | 864.66000 | 872.75000 | 795.4412 | 690412.0200 | 867.96110 2013-10-15 00:00:00 | 872.30000 | 873.99000 | 870.02000 | 872.88000 | 198.4423 | 173123.1800 | 872.41053 2013-10-15 01:00:00 | 872.33000 | 873.00000 | 871.51000 | 872.88000 | 138.9601 | 121238.5500 | 872.47002 2013-10-15 02:00:00 | 872.08000 | 876.98000 | 872.00000 | 875.02000 | 660.7465 | 578131.6500 | 874.96737 2013-10-15 03:00:00 | 875.02000 | 876.75000 | 872.10000 | 872.10000 | 329.4390 | 288202.9700 | 874.82961 2013-10-15 04:00:00 | 873.00000 | 874.90000 | 872.00000 | 874.00000 | 186.4325 | 162718.3900 | 872.80054 2013-10-15 05:00:00 | 874.01000 | 874.01000 | 870.11000 | 871.03000 | 154.5110 | 134764.5300 | 872.20018 2013-10-15 06:00:00 | 871.39000 | 872.00000 | 868.00000 | 869.00000 | 400.1065 | 347735.8700 | 869.10837 2013-10-15 07:00:00 | 869.00000 | 871.01000 | 867.02000 | 869.99000 | 474.6471 | 412353.7100 | 868.75844 2013-10-15 08:00:00 | 868.01000 | 872.56000 | 868.00000 | 871.32000 | 811.5068 | 706949.8700 | 871.15703 2013-10-15 09:00:00 | 871.32000 | 873.00000 | 871.02000 | 873.00000 | 373.0194 | 325246.6700 | 871.92973 2013-10-15 10:00:00 | 873.00000 | 873.00000 | 872.01000 | 872.99000 | 218.2192 | 190444.2100 | 872.71980 2013-10-15 11:00:00 | 872.13000 | 874.97000 | 872.13000 | 873.99000 | 564.9766 | 493658.3500 | 873.76780 2013-10-15 12:00:00 | 873.06000 | 874.00000 | 872.50000 | 874.00000 | 324.0766 | 283090.2500 | 873.52875 2013-10-15 13:00:00 | 874.00000 | 874.80000 | 873.56000 | 874.40000 | 175.1630 | 153125.8700 | 874.19061 2013-10-15 14:00:00 | 874.41000 | 874.75000 | 872.00000 | 874.59000 | 642.9749 | 561814.5200 | 873.77362 2013-10-15 15:00:00 | 874.59000 | 882.00000 | 874.40000 | 882.00000 | 1414.3286 | 1240843.9800 | 877.33780 2013-10-15 16:00:00 | 882.00000 | 892.00000 | 878.51000 | 892.00000 | 2226.8487 | 1975720.0100 | 887.22685 2013-10-15 17:00:00 | 892.40000 | 895.01000 | 871.00000 | 884.00000 | 1373.9676 | 1218305.5800 | 886.70622 2013-10-15 18:00:00 | 884.00000 | 891.20000 | 883.00000 | 891.20000 | 236.9111 | 209979.0800 | 886.32028 2013-10-15 19:00:00 | 885.02000 | 891.19000 | 882.01000 | 889.00000 | 257.5692 | 228193.3900 | 885.94977 2013-10-15 20:00:00 | 886.80000 | 893.00000 | 886.80000 | 890.50000 | 127.2224 | 113248.3300 | 890.16034 2013-10-15 21:00:00 | 890.51000 | 890.79000 | 886.82000 | 888.75000 | 33.6908 | 29944.4200 | 888.80003 2013-10-15 22:00:00 | 888.75000 | 893.90000 | 888.75000 | 891.12000 | 162.9711 | 145308.3100 | 891.62020 2013-10-15 23:00:00 | 891.12000 | 899.89000 | 891.12000 | 899.56000 | 1178.9712 | 1057821.8900 | 897.24153 2013-10-16 00:00:00 | 899.62000 | 904.88000 | 898.02000 | 901.01000 | 1483.0832 | 1337229.9000 | 901.65533 2013-10-16 01:00:00 | 901.00000 | 909.56000 | 900.08000 | 908.50000 | 1286.4326 | 1163750.1700 | 904.63364 2013-10-16 02:00:00 | 908.50000 | 909.85000 | 904.00000 | 909.58000 | 1185.5409 | 1077563.3000 | 908.92121 2013-10-16 03:00:00 | 909.59000 | 914.99000 | 908.01000 | 913.01000 | 1538.6581 | 1404513.0400 | 912.81684 2013-10-16 04:00:00 | 913.01000 | 914.99000 | 909.20000 | 914.99000 | 1764.5128 | 1608892.2100 | 911.80536 2013-10-16 05:00:00 | 914.99000 | 919.89000 | 912.11000 | 919.50000 | 1726.7788 | 1582916.9900 | 916.68776 2013-10-16 06:00:00 | 919.50000 | 932.00000 | 914.00000 | 929.99000 | 2490.8913 | 2298678.0800 | 922.83355 2013-10-16 07:00:00 | 929.60000 | 930.98000 | 919.80000 | 928.50000 | 1747.7915 | 1619910.3700 | 926.83275 2013-10-16 08:00:00 | 928.51000 | 929.00000 | 901.02000 | 914.00000 | 2331.9292 | 2132777.9000 | 914.59804 2013-10-16 09:00:00 | 914.00000 | 924.66000 | 913.01000 | 915.33000 | 1143.1676 | 1047503.8300 | 916.31696 2013-10-16 10:00:00 | 915.33000 | 919.80000 | 906.00000 | 917.40000 | 1056.1277 | 963597.6300 | 912.38739 2013-10-16 11:00:00 | 917.40000 | 921.00000 | 916.00000 | 921.00000 | 929.9356 | 853955.6900 | 918.29553 2013-10-16 12:00:00 | 920.90000 | 929.00000 | 920.00000 | 925.61000 | 1825.4999 | 1691854.8700 | 926.78988 2013-10-16 13:00:00 | 925.61000 | 927.88000 | 920.01000 | 921.11000 | 1288.8200 | 1190676.3200 | 923.84998 2013-10-16 14:00:00 | 927.49000 | 927.50000 | 920.10000 | 921.01000 | 568.2994 | 524142.3000 | 922.29962 2013-10-16 15:00:00 | 921.51000 | 922.80000 | 911.01000 | 913.50000 | 953.5310 | 875256.5800 | 917.91101 2013-10-16 16:00:00 | 913.50000 | 917.15000 | 893.00000 | 900.00000 | 2555.8919 | 2318258.5000 | 907.02527 2013-10-16 17:00:00 | 903.98000 | 910.00000 | 894.07000 | 905.00000 | 730.5289 | 656313.8600 | 898.40913 2013-10-16 18:00:00 | 909.00000 | 915.12000 | 900.11000 | 906.90000 | 364.9689 | 331818.6300 | 909.16956 2013-10-16 19:00:00 | 906.90000 | 907.89000 | 900.00000 | 901.00000 | 189.0769 | 170414.8500 | 901.29934 2013-10-16 20:00:00 | 901.10000 | 905.70000 | 890.00000 | 899.99000 | 343.0942 | 306747.3600 | 894.06161 2013-10-16 21:00:00 | 893.00000 | 894.01000 | 889.00000 | 889.50000 | 170.8633 | 152131.6900 | 890.37064 2013-10-16 22:00:00 | 889.61000 | 889.61000 | 885.01000 | 888.00000 | 274.8570 | 243935.2900 | 887.49906 2013-10-16 23:00:00 | 887.80000 | 904.36000 | 887.00000 | 899.50000 | 880.5564 | 790939.0500 | 898.22646 2013-10-17 00:00:00 | 899.49000 | 900.00000 | 890.01000 | 895.00000 | 579.3603 | 517594.7600 | 893.39017 2013-10-17 01:00:00 | 894.00000 | 894.88000 | 887.00000 | 887.30000 | 617.7674 | 550398.7800 | 890.94821 2013-10-17 02:00:00 | 888.00000 | 890.00000 | 885.00000 | 888.10000 | 818.0000 | 725950.3800 | 887.46996 2013-10-17 03:00:00 | 888.10000 | 890.30000 | 887.13000 | 889.98000 | 437.3709 | 388783.6100 | 888.91046 2013-10-17 04:00:00 | 889.98000 | 892.00000 | 887.20000 | 889.50000 | 462.6005 | 411497.1700 | 889.53027 2013-10-17 05:00:00 | 888.10000 | 891.00000 | 888.00000 | 891.00000 | 255.3087 | 227002.5700 | 889.12964 2013-10-17 06:00:00 | 889.06000 | 903.00000 | 889.06000 | 900.00000 | 1007.4191 | 904349.0000 | 897.68897 2013-10-17 07:00:00 | 899.99000 | 901.50000 | 899.00000 | 901.00000 | 597.9051 | 538375.6800 | 900.43672 2013-10-17 08:00:00 | 900.50000 | 923.00000 | 900.50000 | 915.88000 | 1783.9906 | 1623968.5400 | 910.30109 2013-10-17 09:00:00 | 916.00000 | 918.00000 | 905.10000 | 905.10000 | 1117.9011 | 1020812.9500 | 913.15138 2013-10-17 10:00:00 | 907.00000 | 914.00000 | 903.11000 | 908.00000 | 616.2114 | 560142.8900 | 909.01094 2013-10-17 11:00:00 | 908.02000 | 913.00000 | 905.00000 | 911.00000 | 1373.3296 | 1248946.2500 | 909.42937 2013-10-17 12:00:00 | 911.00000 | 911.94000 | 901.89000 | 902.12000 | 1070.2803 | 970658.9300 | 906.92032 2013-10-17 13:00:00 | 902.03000 | 907.80000 | 896.00000 | 906.51000 | 1294.2991 | 1169669.2600 | 903.70865 2013-10-17 14:00:00 | 906.52000 | 907.30000 | 903.50000 | 905.50000 | 582.8701 | 528255.2200 | 906.30007 2013-10-17 15:00:00 | 906.06000 | 907.00000 | 903.00000 | 905.00000 | 588.6313 | 532682.3900 | 904.95084 2013-10-17 16:00:00 | 905.00000 | 910.00000 | 901.25000 | 908.00000 | 477.7719 | 432871.3300 | 906.02098 2013-10-17 17:00:00 | 908.00000 | 914.90000 | 905.20000 | 914.50000 | 766.9568 | 699362.9000 | 911.86734 2013-10-17 18:00:00 | 912.41000 | 914.87000 | 909.02000 | 914.00000 | 938.9780 | 857209.8000 | 912.91791 2013-10-17 19:00:00 | 912.70000 | 916.00000 | 912.00000 | 916.00000 | 358.3851 | 327692.2800 | 914.35807 2013-10-17 20:00:00 | 915.00000 | 915.00000 | 904.01000 | 914.00000 | 125.1175 | 113754.2900 | 909.17966 2013-10-17 21:00:00 | 914.60000 | 914.60000 | 908.82000 | 908.82000 | 27.4601 | 25108.6800 | 914.37000 2013-10-17 22:00:00 | 913.50000 | 917.99000 | 911.00000 | 917.10000 | 287.6776 | 263460.7200 | 915.81926 2013-10-17 23:00:00 | 917.00000 | 918.00000 | 912.13000 | 915.00000 | 286.3183 | 262436.2900 | 916.58945 2013-10-18 00:00:00 | 915.00000 | 915.00000 | 911.00000 | 911.00000 | 501.1789 | 457019.7200 | 911.88939 2013-10-18 01:00:00 | 912.00000 | 915.11000 | 912.00000 | 914.49000 | 564.9209 | 516439.7200 | 914.18056 2013-10-18 02:00:00 | 914.10000 | 917.90000 | 914.01000 | 917.11000 | 437.0122 | 400421.6400 | 916.27105 2013-10-18 03:00:00 | 917.12000 | 917.82000 | 915.00000 | 916.76000 | 337.2330 | 309060.8900 | 916.46109 2013-10-18 04:00:00 | 916.21000 | 916.86000 | 915.21000 | 915.26000 | 365.9848 | 335308.6800 | 916.18193 2013-10-18 05:00:00 | 915.28000 | 916.49000 | 913.20000 | 913.20000 | 462.6300 | 423459.0900 | 915.32999 2013-10-18 06:00:00 | 913.32000 | 916.30000 | 913.32000 | 914.62000 | 852.5020 | 780407.4200 | 915.43182 2013-10-18 07:00:00 | 914.62000 | 915.49000 | 913.51000 | 915.00000 | 325.2444 | 297446.2600 | 914.53156 2013-10-18 08:00:00 | 915.00000 | 916.18000 | 914.99000 | 915.10000 | 331.8052 | 303810.2200 | 915.62826 2013-10-18 09:00:00 | 915.61000 | 915.61000 | 910.00000 | 911.01000 | 711.3143 | 649190.4200 | 912.66331 2013-10-18 10:00:00 | 911.02000 | 913.80000 | 911.00000 | 912.25000 | 170.6531 | 155637.4700 | 912.01059 2013-10-18 11:00:00 | 911.50000 | 924.00000 | 911.04000 | 917.00000 | 1979.6598 | 1817920.8300 | 918.29961 2013-10-18 12:00:00 | 917.00000 | 927.88000 | 916.91000 | 924.88000 | 1123.7692 | 1037305.3100 | 923.05903 2013-10-18 13:00:00 | 922.17000 | 924.80000 | 922.16000 | 923.00000 | 407.4453 | 376120.0400 | 923.11792 2013-10-18 14:00:00 | 923.00000 | 935.02000 | 923.00000 | 935.00000 | 2054.3408 | 1903781.5700 | 926.71168 2013-10-18 15:00:00 | 935.00000 | 936.02000 | 928.02000 | 931.54000 | 1535.9966 | 1433828.7500 | 933.48435 2013-10-18 16:00:00 | 932.98000 | 934.97000 | 924.03000 | 926.00000 | 1499.9802 | 1390272.2100 | 926.86036 2013-10-18 17:00:00 | 925.03000 | 932.00000 | 925.03000 | 930.00000 | 530.8484 | 492674.5900 | 928.08908 2013-10-18 18:00:00 | 930.00000 | 930.00000 | 926.02000 | 928.00000 | 229.1834 | 212593.0500 | 927.61085 2013-10-18 19:00:00 | 928.98000 | 934.37000 | 928.98000 | 934.37000 | 312.7467 | 291645.3400 | 932.52890 2013-10-18 20:00:00 | 934.37000 | 940.39000 | 933.00000 | 940.39000 | 876.6469 | 821696.1700 | 937.31712 2013-10-18 21:00:00 | 940.39000 | 941.00000 | 935.04000 | 938.00000 | 36.8351 | 34563.8100 | 938.33981 2013-10-18 22:00:00 | 938.01000 | 946.50000 | 934.00000 | 942.32000 | 477.1478 | 449620.5600 | 942.30886 2013-10-18 23:00:00 | 944.99000 | 947.77000 | 944.99000 | 945.99000 | 479.2977 | 453683.4700 | 946.55883 2013-10-19 00:00:00 | 946.00000 | 949.80000 | 946.00000 | 949.00000 | 789.1976 | 748504.9800 | 948.43799 2013-10-19 01:00:00 | 948.99000 | 964.00000 | 948.10000 | 959.00000 | 1613.9000 | 1541338.8900 | 955.03992 2013-10-19 02:00:00 | 959.00000 | 968.78000 | 957.00000 | 964.99000 | 1419.8988 | 1369390.4400 | 964.42821 2013-10-19 03:00:00 | 964.12000 | 975.00000 | 964.01000 | 973.02000 | 1933.8298 | 1876800.4900 | 970.50964 2013-10-19 04:00:00 | 973.56000 | 986.00000 | 973.03000 | 986.00000 | 2914.5693 | 2861430.4200 | 981.76785 2013-10-19 05:00:00 | 986.00000 | 993.00000 | 955.00000 | 967.00000 | 3366.5706 | 3314765.8500 | 984.61201 2013-10-19 06:00:00 | 970.00000 | 986.00000 | 950.02000 | 980.10000 | 4040.5304 | 3932493.4100 | 973.26168 2013-10-19 07:00:00 | 985.00000 | 985.49000 | 980.00000 | 983.10000 | 1966.2892 | 1930381.4800 | 981.73835 2013-10-19 08:00:00 | 985.00000 | 994.00000 | 983.10000 | 992.87000 | 2456.5791 | 2432375.9800 | 990.14765 2013-10-19 09:00:00 | 992.50000 | 992.99000 | 981.15000 | 990.00000 | 1310.3208 | 1296354.2000 | 989.34107 2013-10-19 10:00:00 | 990.14000 | 1078.00000 | 980.01000 | 1018.00000 | 5654.7091 | 5737240.2300 | 1014.59511 2013-10-19 11:00:00 | 1032.90000 | 1032.90000 | 995.00000 | 996.02000 | 2757.6086 | 2778693.5100 | 1007.64609 2013-10-19 12:00:00 | 998.00000 | 1015.99000 | 992.11000 | 1012.99000 | 1598.0702 | 1605453.7500 | 1004.62030 2013-10-19 13:00:00 | 1011.00000 | 1030.10000 | 1010.50000 | 1030.10000 | 1673.9110 | 1712346.6500 | 1022.96160 2013-10-19 14:00:00 | 1030.10000 | 1034.00000 | 1022.00000 | 1026.00000 | 1270.1404 | 1305082.6500 | 1027.51052 2013-10-19 15:00:00 | 1026.00000 | 1026.49000 | 1011.00000 | 1020.40000 | 2178.9605 | 2217487.0600 | 1017.68115 2013-10-19 16:00:00 | 1020.55000 | 1023.89000 | 997.00000 | 997.00000 | 1957.5810 | 1977630.3000 | 1010.24189 2013-10-19 17:00:00 | 997.00000 | 1010.75000 | 965.00000 | 1008.01000 | 2505.6000 | 2490265.4600 | 993.87991 2013-10-19 18:00:00 | 1008.01000 | 1014.89000 | 1001.22000 | 1004.01000 | 454.6654 | 457433.4200 | 1006.08794 2013-10-19 19:00:00 | 1005.01000 | 1010.00000 | 1005.01000 | 1010.00000 | 17.1990 | 17360.3300 | 1009.37998 2013-10-19 20:00:00 | 1006.01000 | 1009.89000 | 1002.12000 | 1002.13000 | 290.0249 | 291092.5500 | 1003.68140 2013-10-19 21:00:00 | 1002.16000 | 1005.00000 | 998.01000 | 1004.90000 | 249.9179 | 249950.2800 | 1000.12948 2013-10-19 22:00:00 | 1000.70000 | 1006.99000 | 1000.50000 | 1006.99000 | 176.3586 | 177037.5100 | 1003.84975 2013-10-19 23:00:00 | 1007.00000 | 1017.20000 | 1007.00000 | 1017.15000 | 229.9754 | 233206.3600 | 1014.04897 2013-10-20 00:00:00 | 1017.16000 | 1021.00000 | 1010.05000 | 1020.00000 | 355.9172 | 361956.7100 | 1016.96900 2013-10-20 01:00:00 | 1020.00000 | 1024.95000 | 1018.01000 | 1019.61000 | 807.9798 | 825520.9500 | 1021.70986 2013-10-20 02:00:00 | 1020.85000 | 1021.00000 | 1010.00000 | 1011.00000 | 1201.4508 | 1219978.2600 | 1015.42092 2013-10-20 03:00:00 | 1011.01000 | 1016.99000 | 1002.22000 | 1012.99000 | 1505.5218 | 1520144.5400 | 1009.71272 2013-10-20 04:00:00 | 1012.60000 | 1020.00000 | 1011.00000 | 1019.80000 | 1222.7415 | 1241256.0900 | 1015.14184 2013-10-20 05:00:00 | 1019.79000 | 1019.95000 | 1015.12000 | 1017.98000 | 367.0028 | 373389.0000 | 1017.40100 2013-10-20 06:00:00 | 1017.05000 | 1018.50000 | 1016.16000 | 1016.20000 | 261.5191 | 266061.6700 | 1017.36978 2013-10-20 07:00:00 | 1017.88000 | 1019.86000 | 1017.00000 | 1017.99000 | 801.2911 | 815634.8900 | 1017.90086 2013-10-20 08:00:00 | 1017.19000 | 1019.50000 | 1017.06000 | 1017.10000 | 396.8393 | 403954.5300 | 1017.92973 2013-10-20 09:00:00 | 1017.18000 | 1019.10000 | 1016.00000 | 1018.00000 | 411.9657 | 419124.9600 | 1017.37826 2013-10-20 10:00:00 | 1017.99000 | 1018.20000 | 1011.00000 | 1012.10000 | 799.1626 | 810216.5900 | 1013.83202 2013-10-20 11:00:00 | 1013.00000 | 1018.00000 | 1012.50000 | 1016.16000 | 474.5590 | 482597.7900 | 1016.93953 2013-10-20 12:00:00 | 1016.00000 | 1017.00000 | 1015.02000 | 1016.19000 | 174.1805 | 176956.9400 | 1015.94008 2013-10-20 13:00:00 | 1016.20000 | 1021.00000 | 1016.20000 | 1020.00000 | 823.6562 | 839393.7600 | 1019.10694 2013-10-20 14:00:00 | 1019.50000 | 1021.90000 | 1019.21000 | 1020.03000 | 724.8600 | 739676.1400 | 1020.44000 2013-10-20 15:00:00 | 1020.02000 | 1021.89000 | 1012.00000 | 1014.00000 | 672.1372 | 683992.4700 | 1017.63816 2013-10-20 16:00:00 | 1014.00000 | 1017.99000 | 1007.00000 | 1016.87000 | 1191.3926 | 1205168.7700 | 1011.56307 2013-10-20 17:00:00 | 1016.86000 | 1020.00000 | 1016.02000 | 1016.53000 | 327.8562 | 333717.8800 | 1017.87878 2013-10-20 18:00:00 | 1016.54000 | 1016.54000 | 1016.10000 | 1016.10000 | 58.0053 | 58956.5600 | 1016.39973 2013-10-20 19:00:00 | 1018.94000 | 1018.96000 | 1018.94000 | 1018.95000 | 1.9100 | 1946.1900 | 1018.95000 2013-10-20 20:00:00 | 1018.95000 | 1018.95000 | 1017.02000 | 1017.02000 | 0.5970 | 607.3500 | 1017.33000 2013-10-20 21:00:00 | 1018.95000 | 1020.88000 | 1015.52000 | 1020.88000 | 101.7264 | 103541.1400 | 1017.83964 2013-10-20 22:00:00 | 1020.88000 | 1021.13000 | 1019.01000 | 1019.52000 | 74.3192 | 75873.1900 | 1020.90994 2013-10-20 23:00:00 | 1019.49000 | 1028.45000 | 1019.49000 | 1028.10000 | 563.0588 | 577315.0800 | 1025.31934 2013-10-21 00:00:00 | 1028.00000 | 1039.00000 | 1027.50000 | 1038.99000 | 1320.8572 | 1363119.9400 | 1031.99644 2013-10-21 01:00:00 | 1038.60000 | 1040.00000 | 1031.12000 | 1035.97000 | 803.5504 | 833547.2300 | 1037.33033 2013-10-21 02:00:00 | 1035.97000 | 1045.45000 | 1035.97000 | 1044.19000 | 1647.1872 | 1716872.2800 | 1042.30552 2013-10-21 03:00:00 | 1044.19000 | 1070.00000 | 1043.10000 | 1063.01000 | 1885.9301 | 1994013.2200 | 1057.31023 2013-10-21 04:00:00 | 1066.00000 | 1069.80000 | 1055.00000 | 1063.02000 | 1423.6600 | 1512197.5500 | 1062.19006 2013-10-21 05:00:00 | 1063.01000 | 1067.00000 | 1058.11000 | 1066.80000 | 1093.1607 | 1162609.9100 | 1063.53068 2013-10-21 06:00:00 | 1066.55000 | 1085.00000 | 1064.97000 | 1077.00000 | 3101.0112 | 3328015.9100 | 1073.20345 2013-10-21 07:00:00 | 1076.90000 | 1088.00000 | 1074.55000 | 1082.00000 | 1268.1100 | 1366857.6100 | 1077.86995 2013-10-21 08:00:00 | 1082.00000 | 1083.00000 | 1073.00000 | 1078.60000 | 1399.0310 | 1509010.6600 | 1078.61131 2013-10-21 09:00:00 | 1079.51000 | 1083.00000 | 1076.14000 | 1080.10000 | 1202.5619 | 1299394.7000 | 1080.52210 2013-10-21 10:00:00 | 1080.10000 | 1088.07000 | 1079.00000 | 1088.00000 | 976.2583 | 1057344.9000 | 1083.05851 2013-10-21 11:00:00 | 1088.00000 | 1120.00000 | 1085.02000 | 1120.00000 | 3424.7106 | 3773831.8300 | 1101.94182 2013-10-21 12:00:00 | 1119.00000 | 1119.50000 | 1095.10000 | 1110.50000 | 2616.1102 | 2898415.6100 | 1107.91038 2013-10-21 13:00:00 | 1109.00000 | 1109.00000 | 1090.00000 | 1104.50000 | 2750.2282 | 3029336.4500 | 1101.48549 2013-10-21 14:00:00 | 1104.01000 | 1112.00000 | 1104.00000 | 1109.00000 | 1475.6087 | 1635724.5200 | 1108.50830 2013-10-21 15:00:00 | 1107.05000 | 1110.00000 | 1105.11000 | 1110.00000 | 822.9389 | 912548.1100 | 1108.88921 2013-10-21 16:00:00 | 1110.00000 | 1113.00000 | 1108.32000 | 1110.07000 | 490.7171 | 544916.2400 | 1110.44874 2013-10-21 17:00:00 | 1110.04000 | 1115.99000 | 1107.11000 | 1114.02000 | 555.0293 | 616681.7800 | 1111.07966 2013-10-21 18:00:00 | 1114.02000 | 1118.00000 | 1112.30000 | 1116.89000 | 214.4704 | 239291.1200 | 1115.73008 2013-10-21 19:00:00 | 1113.51000 | 1126.00000 | 1113.21000 | 1120.00000 | 643.2545 | 719677.6000 | 1118.80686 2013-10-21 20:00:00 | 1120.00000 | 1120.52000 | 1116.00000 | 1118.00000 | 386.6186 | 431644.0100 | 1116.45951 2013-10-21 21:00:00 | 1117.99000 | 1127.62000 | 1117.99000 | 1127.51000 | 63.8540 | 71884.3100 | 1125.76023 2013-10-21 22:00:00 | 1127.63000 | 1135.00000 | 1125.54000 | 1133.80000 | 515.5584 | 583658.0900 | 1132.08926 2013-10-21 23:00:00 | 1134.99000 | 1160.99000 | 1134.99000 | 1158.88000 | 1200.7002 | 1375318.2200 | 1145.43018 2013-10-22 00:00:00 | 1158.88000 | 1176.80000 | 1153.00000 | 1174.00000 | 2147.0677 | 2510879.4100 | 1169.44583 2013-10-22 01:00:00 | 1174.01000 | 1218.88000 | 1173.95000 | 1218.88000 | 2776.4000 | 3308080.8300 | 1191.50007 2013-10-22 02:00:00 | 1218.88000 | 1235.00000 | 1200.78000 | 1232.00000 | 3553.9088 | 4323957.2200 | 1216.67647 2013-10-22 03:00:00 | 1232.00000 | 1233.00000 | 1208.01000 | 1215.50000 | 2397.6402 | 2927759.3400 | 1221.10038 2013-10-22 04:00:00 | 1215.50000 | 1225.00000 | 1206.00000 | 1222.50000 | 2489.0588 | 3028456.6600 | 1216.70756 2013-10-22 05:00:00 | 1221.11000 | 1276.00000 | 1219.00000 | 1262.00000 | 3158.8509 | 3923016.0600 | 1241.91237 2013-10-22 06:00:00 | 1262.00000 | 1298.51000 | 1260.00000 | 1297.01000 | 3717.0902 | 4749476.5200 | 1277.74047 2013-10-22 07:00:00 | 1298.51000 | 1339.99000 | 1297.01000 | 1333.00000 | 4140.4200 | 5478976.1500 | 1323.28995 2013-10-22 08:00:00 | 1332.50000 | 1338.50000 | 1113.00000 | 1245.00000 | 6840.7004 | 8486109.3200 | 1240.53223 2013-10-22 09:00:00 | 1245.00000 | 1269.00000 | 1213.00000 | 1225.56000 | 3163.9400 | 3916957.6100 | 1237.99997 2013-10-22 10:00:00 | 1225.20000 | 1237.90000 | 1222.50000 | 1228.10000 | 887.7163 | 1088799.4600 | 1226.51734 2013-10-22 11:00:00 | 1228.24000 | 1278.00000 | 1228.02000 | 1255.00000 | 2505.4308 | 3144595.3600 | 1255.11163 2013-10-22 12:00:00 | 1255.00000 | 1264.00000 | 1250.00000 | 1258.00000 | 1784.5509 | 2244824.4800 | 1257.92125 2013-10-22 13:00:00 | 1258.00000 | 1259.50000 | 1200.00000 | 1203.05000 | 2523.8617 | 3113545.4500 | 1233.64345 2013-10-22 14:00:00 | 1203.05000 | 1256.05000 | 1152.10000 | 1192.00000 | 6907.2797 | 8256189.8900 | 1195.28820 2013-10-22 15:00:00 | 1190.00000 | 1192.00000 | 1163.03000 | 1182.00000 | 2171.6500 | 2561960.7800 | 1179.73004 2013-10-22 16:00:00 | 1180.11000 | 1222.00000 | 1179.01000 | 1222.00000 | 1703.1007 | 2055610.3200 | 1206.98105 2013-10-22 17:00:00 | 1221.00000 | 1224.90000 | 1212.00000 | 1218.01000 | 385.3674 | 469831.8500 | 1219.17916 2013-10-22 18:00:00 | 1218.01000 | 1220.00000 | 1190.01000 | 1190.01000 | 581.5172 | 699418.9600 | 1202.74863 2013-10-22 19:00:00 | 1199.00000 | 1209.01000 | 1190.01000 | 1207.00000 | 116.3542 | 140075.3700 | 1203.87041 2013-10-22 20:00:00 | 1208.39000 | 1209.96000 | 1202.00000 | 1202.15000 | 214.0831 | 258342.7500 | 1206.74055 2013-10-22 21:00:00 | 1203.41000 | 1209.90000 | 1190.69000 | 1209.89000 | 132.7549 | 159374.8000 | 1200.51943 2013-10-22 22:00:00 | 1209.90000 | 1224.50000 | 1206.01000 | 1222.90000 | 462.8807 | 563950.8100 | 1218.35026 2013-10-22 23:00:00 | 1222.90000 | 1249.99000 | 1220.03000 | 1248.99000 | 1246.3174 | 1545193.4800 | 1239.80737 2013-10-23 00:00:00 | 1248.99000 | 1255.00000 | 1242.00000 | 1243.02000 | 1428.0403 | 1785193.7300 | 1250.10037 2013-10-23 01:00:00 | 1244.00000 | 1245.00000 | 1230.00000 | 1239.95000 | 861.8822 | 1068218.0400 | 1239.40150 2013-10-23 02:00:00 | 1238.01000 | 1245.70000 | 1215.50000 | 1244.99000 | 1608.7779 | 1983409.5900 | 1232.86726 2013-10-23 03:00:00 | 1244.56000 | 1245.00000 | 1230.00000 | 1240.02000 | 714.3367 | 885540.4000 | 1239.66809 2013-10-23 04:00:00 | 1240.02000 | 1260.00000 | 1240.02000 | 1255.00000 | 2011.0074 | 2522015.9000 | 1254.10576 2013-10-23 05:00:00 | 1255.00000 | 1256.88000 | 1240.50000 | 1254.99000 | 1637.1767 | 2049132.4300 | 1251.62569 2013-10-23 06:00:00 | 1254.99000 | 1256.99000 | 1218.11000 | 1232.88000 | 2085.3284 | 2580275.3500 | 1237.34726 2013-10-23 07:00:00 | 1232.88000 | 1241.89000 | 1228.08000 | 1236.26000 | 411.6918 | 509320.6800 | 1237.14061 2013-10-23 08:00:00 | 1236.26000 | 1243.00000 | 1229.00000 | 1242.00000 | 981.5833 | 1212267.7000 | 1235.01260 2013-10-23 09:00:00 | 1242.96000 | 1244.90000 | 1238.21000 | 1242.99000 | 533.8382 | 662652.9700 | 1241.29923 2013-10-23 10:00:00 | 1241.18000 | 1255.00000 | 1238.11000 | 1245.02000 | 1486.4004 | 1851728.7400 | 1245.78053 2013-10-23 11:00:00 | 1249.89000 | 1251.80000 | 1242.00000 | 1242.00000 | 869.8925 | 1084278.9700 | 1246.45172 2013-10-23 12:00:00 | 1243.90000 | 1244.00000 | 1220.00000 | 1223.30000 | 1286.7880 | 1589347.7400 | 1235.12790 2013-10-23 13:00:00 | 1223.30000 | 1249.00000 | 1222.10000 | 1240.05000 | 2588.6907 | 3203844.8200 | 1237.63139 2013-10-23 14:00:00 | 1240.05000 | 1243.99000 | 1231.66000 | 1239.50000 | 1367.3836 | 1693701.5000 | 1238.64399 2013-10-23 15:00:00 | 1238.90000 | 1242.80000 | 1237.00000 | 1239.00000 | 1047.9429 | 1298833.4400 | 1239.41244 2013-10-23 16:00:00 | 1238.68000 | 1245.00000 | 1237.20000 | 1244.99000 | 668.6424 | 829966.6500 | 1241.27130 2013-10-23 17:00:00 | 1244.59000 | 1259.03000 | 1243.00000 | 1255.00000 | 1101.4202 | 1377370.3200 | 1250.54022 2013-10-23 18:00:00 | 1255.50000 | 1256.00000 | 1239.01000 | 1240.01000 | 679.8464 | 849378.4400 | 1249.36807 2013-10-23 19:00:00 | 1243.78000 | 1262.00000 | 1240.13000 | 1262.00000 | 674.9159 | 848279.9900 | 1256.86777 2013-10-23 20:00:00 | 1262.00000 | 1269.99000 | 1255.02000 | 1269.99000 | 426.1732 | 538781.4500 | 1264.23109 2013-10-23 21:00:00 | 1268.01000 | 1285.00000 | 1267.15000 | 1285.00000 | 576.3383 | 734784.7400 | 1274.91922 2013-10-23 22:00:00 | 1285.00000 | 1300.00000 | 1280.02000 | 1294.99000 | 1551.5704 | 2009610.2800 | 1295.21049 2013-10-23 23:00:00 | 1293.84000 | 1317.81000 | 1291.10000 | 1307.00000 | 1446.7900 | 1880812.6400 | 1299.99004 2013-10-24 00:00:00 | 1309.00000 | 1328.00000 | 1305.08000 | 1327.00000 | 2336.9126 | 3084758.6300 | 1320.01456 2013-10-24 01:00:00 | 1327.00000 | 1327.00000 | 1315.96000 | 1316.00000 | 1521.6606 | 2012929.7600 | 1322.85068 2013-10-24 02:00:00 | 1316.00000 | 1324.50000 | 1300.03000 | 1316.35000 | 2302.3593 | 3021613.3100 | 1312.39870 2013-10-24 03:00:00 | 1316.35000 | 1318.90000 | 1301.81000 | 1308.48000 | 1680.8899 | 2206201.5400 | 1312.51993 2013-10-24 04:00:00 | 1307.24000 | 1311.00000 | 1289.00000 | 1289.00000 | 1602.0706 | 2087563.1900 | 1303.04071 2013-10-24 05:00:00 | 1297.00000 | 1297.00000 | 1190.00000 | 1254.98000 | 6785.2309 | 8447510.1300 | 1244.98492 2013-10-24 06:00:00 | 1251.00000 | 1258.00000 | 1213.00000 | 1241.01000 | 2629.2401 | 3262440.7400 | 1240.83027 2013-10-24 07:00:00 | 1241.00000 | 1244.00000 | 1075.01000 | 1075.80000 | 7919.3503 | 9342950.1300 | 1179.76220 2013-10-24 08:00:00 | 1089.99000 | 1226.00000 | 1010.11000 | 1189.99000 | 7945.0498 | 9198527.1900 | 1157.76835 2013-10-24 09:00:00 | 1191.99000 | 1220.00000 | 1175.00000 | 1190.00000 | 3407.3816 | 4093200.2300 | 1201.27440 2013-10-24 10:00:00 | 1189.99000 | 1194.70000 | 1165.00000 | 1176.00000 | 1234.6799 | 1450489.5800 | 1174.78994 2013-10-24 11:00:00 | 1179.89000 | 1209.00000 | 1179.89000 | 1205.00000 | 2517.7489 | 3006413.0900 | 1194.08773 2013-10-24 12:00:00 | 1207.99000 | 1208.00000 | 1190.00000 | 1195.60000 | 1211.1486 | 1448253.5100 | 1195.76861 2013-10-24 13:00:00 | 1197.00000 | 1205.80000 | 1192.00000 | 1205.80000 | 664.0351 | 794739.0600 | 1196.83285 2013-10-24 14:00:00 | 1202.01000 | 1240.00000 | 1202.00000 | 1220.50000 | 2641.8194 | 3219529.1800 | 1218.67875 2013-10-24 15:00:00 | 1220.00000 | 1222.00000 | 1210.00000 | 1210.00000 | 1244.6811 | 1514716.0400 | 1216.95111 2013-10-24 16:00:00 | 1211.00000 | 1215.01000 | 1188.00000 | 1209.51000 | 1180.6610 | 1420041.1000 | 1202.75095 2013-10-24 17:00:00 | 1211.00000 | 1211.00000 | 1198.50000 | 1204.99000 | 234.3983 | 282147.4600 | 1203.70966 2013-10-24 18:00:00 | 1204.99000 | 1208.43000 | 1198.35000 | 1203.99000 | 158.2523 | 190249.3600 | 1202.19030 2013-10-24 19:00:00 | 1200.00000 | 1203.99000 | 1190.01000 | 1192.00000 | 172.0434 | 205524.9000 | 1194.61050 2013-10-24 20:00:00 | 1200.90000 | 1210.00000 | 1199.97000 | 1199.97000 | 268.9910 | 323085.0900 | 1201.10021 2013-10-24 21:00:00 | 1197.00000 | 1203.66000 | 1180.00000 | 1181.51000 | 384.0007 | 455739.7900 | 1186.82022 2013-10-24 22:00:00 | 1184.84000 | 1199.00000 | 1180.00000 | 1192.01000 | 304.1606 | 360986.9200 | 1186.83014 2013-10-24 23:00:00 | 1192.00000 | 1209.00000 | 1189.00000 | 1200.00000 | 368.5221 | 442532.6700 | 1200.83065 2013-10-25 00:00:00 | 1200.01000 | 1202.85000 | 1180.02000 | 1181.01000 | 504.9451 | 602198.6700 | 1192.60218 2013-10-25 01:00:00 | 1187.39000 | 1201.00000 | 1183.00000 | 1192.62000 | 701.6598 | 838693.9300 | 1195.29990 2013-10-25 02:00:00 | 1192.62000 | 1195.00000 | 1186.00000 | 1187.99000 | 664.2203 | 791020.1200 | 1190.90019 2013-10-25 03:00:00 | 1187.98000 | 1189.00000 | 1151.00000 | 1156.94000 | 2002.9808 | 2350160.1400 | 1173.33134 2013-10-25 04:00:00 | 1151.30000 | 1163.50000 | 1130.00000 | 1130.00000 | 2633.8795 | 3026982.7500 | 1149.24878 2013-10-25 05:00:00 | 1130.00000 | 1160.00000 | 1120.55000 | 1145.50000 | 1733.2998 | 1973465.1800 | 1138.55965 2013-10-25 06:00:00 | 1145.50000 | 1147.00000 | 1139.00000 | 1139.00000 | 1297.3906 | 1481724.7600 | 1142.08069 2013-10-25 07:00:00 | 1140.00000 | 1149.00000 | 1135.00000 | 1139.97000 | 823.3312 | 937182.1700 | 1138.28088 2013-10-25 08:00:00 | 1139.97000 | 1141.20000 | 1130.03000 | 1130.63000 | 600.8749 | 682712.4000 | 1136.19729 2013-10-25 09:00:00 | 1130.62000 | 1134.00000 | 1100.00000 | 1109.90000 | 2819.8610 | 3131434.6400 | 1110.49255 2013-10-25 10:00:00 | 1109.00000 | 1129.00000 | 1105.12000 | 1116.05000 | 1573.3086 | 1748902.4300 | 1111.60801 2013-10-25 11:00:00 | 1116.11000 | 1127.98000 | 1110.11000 | 1111.12000 | 989.7394 | 1105756.1900 | 1117.21950 2013-10-25 12:00:00 | 1112.00000 | 1114.95000 | 1086.00000 | 1092.00000 | 1397.7307 | 1540328.3900 | 1102.02087 2013-10-25 13:00:00 | 1092.00000 | 1092.00000 | 1032.01000 | 1073.01000 | 5098.2198 | 5421696.6600 | 1063.44899 2013-10-25 14:00:00 | 1073.01000 | 1073.01000 | 1020.00000 | 1020.05000 | 2196.6079 | 2299860.5000 | 1047.00550 2013-10-25 15:00:00 | 1020.05000 | 1092.00000 | 1020.01000 | 1060.00000 | 3470.8808 | 3683481.5100 | 1061.25266 2013-10-25 16:00:00 | 1061.00000 | 1067.00000 | 1021.10000 | 1024.01000 | 1304.6995 | 1359652.6800 | 1042.11940 2013-10-25 17:00:00 | 1025.00000 | 1050.00000 | 1025.00000 | 1037.00000 | 654.7126 | 679376.7300 | 1037.67165 2013-10-25 18:00:00 | 1035.00000 | 1057.96000 | 1029.90000 | 1057.96000 | 517.8707 | 537824.3900 | 1038.53033 2013-10-25 19:00:00 | 1045.00000 | 1084.00000 | 1045.00000 | 1070.01000 | 1371.0207 | 1455641.2800 | 1061.72088 2013-10-25 20:00:00 | 1071.00000 | 1086.00000 | 1062.01000 | 1086.00000 | 295.8316 | 319356.2700 | 1079.52044 2013-10-25 21:00:00 | 1086.32000 | 1098.00000 | 1072.03000 | 1094.96000 | 220.1835 | 239780.0400 | 1089.00072 2013-10-25 22:00:00 | 1089.97000 | 1095.99000 | 1073.06000 | 1091.22000 | 295.4467 | 321862.3800 | 1089.40912 2013-10-25 23:00:00 | 1091.22000 | 1144.00000 | 1091.22000 | 1127.00000 | 1849.7175 | 2072656.2300 | 1120.52584 2013-10-26 00:00:00 | 1126.99000 | 1145.00000 | 1085.02000 | 1113.21000 | 2292.7309 | 2585585.6900 | 1127.73186 2013-10-26 01:00:00 | 1113.21000 | 1124.90000 | 1086.03000 | 1086.03000 | 1007.8600 | 1108968.5800 | 1100.32003 2013-10-26 02:00:00 | 1086.04000 | 1089.98000 | 1055.50000 | 1065.10000 | 1269.6526 | 1360881.0700 | 1071.85309 2013-10-26 03:00:00 | 1069.91000 | 1083.98000 | 1065.21000 | 1079.80000 | 820.7225 | 882729.7100 | 1075.55193 2013-10-26 04:00:00 | 1078.98000 | 1096.00000 | 1075.11000 | 1086.97000 | 1266.6977 | 1377365.6800 | 1087.36732 2013-10-26 05:00:00 | 1086.96000 | 1092.00000 | 1075.10000 | 1090.00000 | 869.8201 | 943815.7100 | 1085.07006 2013-10-26 06:00:00 | 1089.97000 | 1089.99000 | 1076.11000 | 1083.80000 | 555.1121 | 601209.1700 | 1083.04106 2013-10-26 07:00:00 | 1083.00000 | 1095.00000 | 1081.10000 | 1092.99000 | 871.4108 | 949603.0600 | 1089.73064 2013-10-26 08:00:00 | 1092.99000 | 1120.00000 | 1085.03000 | 1095.00000 | 1864.8482 | 2053621.0700 | 1101.22694 2013-10-26 09:00:00 | 1092.01000 | 1113.99000 | 1090.01000 | 1106.99000 | 1046.2300 | 1154127.8000 | 1103.13005 2013-10-26 10:00:00 | 1106.99000 | 1112.87000 | 1101.30000 | 1103.20000 | 462.8113 | 511957.4200 | 1106.19052 2013-10-26 11:00:00 | 1103.25000 | 1105.50000 | 1100.35000 | 1105.00000 | 328.2587 | 362338.3700 | 1103.81961 2013-10-26 12:00:00 | 1105.00000 | 1107.90000 | 1091.10000 | 1099.94000 | 519.2941 | 571665.9800 | 1100.85196 2013-10-26 13:00:00 | 1099.90000 | 1099.90000 | 1092.02000 | 1094.86000 | 493.1397 | 539889.2700 | 1094.79986 2013-10-26 14:00:00 | 1093.20000 | 1095.99000 | 1070.01000 | 1080.81000 | 589.6133 | 642207.8400 | 1089.20178 2013-10-26 15:00:00 | 1084.98000 | 1088.50000 | 1075.00000 | 1083.93000 | 547.4611 | 592309.3900 | 1081.92055 2013-10-26 16:00:00 | 1081.12000 | 1083.69000 | 1075.55000 | 1081.99000 | 275.2045 | 297264.5500 | 1080.15861 2013-10-26 17:00:00 | 1081.45000 | 1093.02000 | 1080.15000 | 1089.00000 | 193.2136 | 210288.0000 | 1088.37064 2013-10-26 18:00:00 | 1086.29000 | 1093.00000 | 1080.50000 | 1080.51000 | 163.2693 | 177215.7900 | 1085.41990 2013-10-26 19:00:00 | 1080.52000 | 1093.00000 | 1080.51000 | 1090.00000 | 49.5950 | 54089.7900 | 1090.62977 2013-10-26 20:00:00 | 1089.99000 | 1095.00000 | 1088.00000 | 1094.24000 | 65.7880 | 71725.3100 | 1090.24988 2013-10-26 21:00:00 | 1092.24000 | 1103.89000 | 1090.00000 | 1103.25000 | 379.4525 | 416578.4400 | 1097.84086 2013-10-26 22:00:00 | 1102.00000 | 1103.00000 | 1092.00000 | 1095.01000 | 197.6559 | 217615.0400 | 1100.97926 2013-10-26 23:00:00 | 1095.50000 | 1103.00000 | 1088.00000 | 1093.50000 | 416.7700 | 457575.9700 | 1097.91001 2013-10-27 00:00:00 | 1092.90000 | 1099.90000 | 1088.01000 | 1096.01000 | 82.7610 | 90702.7900 | 1095.96008 2013-10-27 01:00:00 | 1096.01000 | 1107.40000 | 1095.33000 | 1103.95000 | 503.7880 | 555088.2900 | 1101.82909 2013-10-27 02:00:00 | 1103.96000 | 1107.99000 | 1101.06000 | 1103.86000 | 479.3284 | 529111.1300 | 1103.85931 2013-10-27 03:00:00 | 1104.00000 | 1106.00000 | 1102.10000 | 1104.02000 | 265.2645 | 292897.3800 | 1104.17108 2013-10-27 04:00:00 | 1104.00000 | 1106.00000 | 1103.50000 | 1105.88000 | 342.7450 | 378582.8900 | 1104.56154 2013-10-27 05:00:00 | 1105.88000 | 1109.90000 | 1105.01000 | 1105.03000 | 297.7374 | 329675.5000 | 1107.26930 2013-10-27 06:00:00 | 1105.03000 | 1107.01000 | 1105.00000 | 1107.00000 | 157.7702 | 174471.8100 | 1105.86004 2013-10-27 07:00:00 | 1107.00000 | 1118.20000 | 1106.12000 | 1118.20000 | 995.2360 | 1106778.4700 | 1112.07641 2013-10-27 08:00:00 | 1118.20000 | 1130.00000 | 1115.99000 | 1124.50000 | 1594.4304 | 1790291.0700 | 1122.84054 2013-10-27 09:00:00 | 1124.51000 | 1125.00000 | 1109.00000 | 1114.00000 | 952.2072 | 1062013.4100 | 1115.31759 2013-10-27 10:00:00 | 1114.00000 | 1117.50000 | 1111.11000 | 1113.94000 | 145.4916 | 161987.4200 | 1113.38020 2013-10-27 11:00:00 | 1113.90000 | 1118.00000 | 1111.14000 | 1113.99000 | 492.3745 | 548624.4000 | 1114.24201 2013-10-27 12:00:00 | 1113.99000 | 1125.30000 | 1112.10000 | 1122.99000 | 717.7278 | 802892.3000 | 1118.65856 2013-10-27 13:00:00 | 1121.02000 | 1123.97000 | 1118.10000 | 1118.10000 | 765.8438 | 858390.3700 | 1120.84260 2013-10-27 14:00:00 | 1118.59000 | 1123.91000 | 1118.30000 | 1123.50000 | 562.4755 | 631006.3100 | 1121.83777 2013-10-27 15:00:00 | 1123.50000 | 1138.50000 | 1123.31000 | 1138.50000 | 1578.1927 | 1785557.4200 | 1131.39378 2013-10-27 16:00:00 | 1137.00000 | 1175.02000 | 1137.00000 | 1160.13000 | 3118.1305 | 3604843.4200 | 1156.09127 2013-10-27 17:00:00 | 1160.13000 | 1180.00000 | 1160.12000 | 1173.01000 | 1158.3005 | 1359428.4400 | 1173.64052 2013-10-27 18:00:00 | 1173.02000 | 1230.00000 | 1173.02000 | 1197.52000 | 4012.2088 | 4826309.9700 | 1202.90598 2013-10-27 19:00:00 | 1196.00000 | 1206.00000 | 1190.01000 | 1206.00000 | 315.7633 | 378095.2500 | 1197.40087 2013-10-27 20:00:00 | 1205.97000 | 1222.00000 | 1192.10000 | 1206.77000 | 545.8901 | 661591.4600 | 1211.95002 2013-10-27 21:00:00 | 1205.00000 | 1213.48000 | 1200.10000 | 1200.10000 | 206.0416 | 248657.2800 | 1206.83028 2013-10-27 22:00:00 | 1202.78000 | 1215.99000 | 1202.78000 | 1205.99000 | 535.0675 | 647634.4000 | 1210.37889 2013-10-27 23:00:00 | 1207.88000 | 1229.98000 | 1207.88000 | 1225.05000 | 968.8891 | 1181772.6600 | 1219.71926 2013-10-28 00:00:00 | 1226.07000 | 1243.00000 | 1210.30000 | 1214.49000 | 2067.1204 | 2532120.6600 | 1224.95072 2013-10-28 01:00:00 | 1211.01000 | 1214.00000 | 1180.00000 | 1197.51000 | 1365.7684 | 1634685.8100 | 1196.89822 2013-10-28 02:00:00 | 1197.51000 | 1201.00000 | 1187.00000 | 1195.66000 | 781.5370 | 931895.3900 | 1192.38804 2013-10-28 03:00:00 | 1195.66000 | 1210.00000 | 1195.66000 | 1204.16000 | 587.3657 | 706775.8900 | 1203.29789 2013-10-28 04:00:00 | 1204.18000 | 1208.00000 | 1195.65000 | 1202.02000 | 506.8717 | 608854.7200 | 1201.20074 2013-10-28 05:00:00 | 1201.00000 | 1218.00000 | 1201.00000 | 1211.20000 | 1074.5879 | 1301861.2600 | 1211.49815 2013-10-28 06:00:00 | 1212.09000 | 1214.84000 | 1207.15000 | 1211.00000 | 631.3291 | 763983.6900 | 1210.11954 2013-10-28 07:00:00 | 1209.55000 | 1211.00000 | 1207.15000 | 1208.00000 | 150.9007 | 182363.5600 | 1208.50009 2013-10-28 08:00:00 | 1207.77000 | 1219.00000 | 1205.00000 | 1217.90000 | 850.2216 | 1032339.9700 | 1214.20110 2013-10-28 09:00:00 | 1216.69000 | 1228.01000 | 1212.60000 | 1226.65000 | 2366.1377 | 2889753.3400 | 1221.29551 2013-10-28 10:00:00 | 1226.65000 | 1227.70000 | 1205.51000 | 1214.99000 | 1488.5665 | 1812829.3200 | 1217.83567 2013-10-28 11:00:00 | 1214.01000 | 1225.00000 | 1210.10000 | 1220.01000 | 1003.2215 | 1223199.1200 | 1219.27124 2013-10-28 12:00:00 | 1220.01000 | 1226.00000 | 1219.00000 | 1223.96000 | 1095.4559 | 1339322.3400 | 1222.61636 2013-10-28 13:00:00 | 1223.33000 | 1223.97000 | 1218.00000 | 1223.76000 | 715.6080 | 874486.5000 | 1222.01885 2013-10-28 14:00:00 | 1223.76000 | 1234.50000 | 1223.01000 | 1234.50000 | 1206.7440 | 1483274.2100 | 1229.15396 2013-10-28 15:00:00 | 1233.00000 | 1244.00000 | 1230.60000 | 1237.10000 | 1816.9813 | 2246519.2300 | 1236.40194 2013-10-28 16:00:00 | 1237.10000 | 1242.00000 | 1230.00000 | 1240.10000 | 819.9083 | 1013438.5800 | 1236.03889 2013-10-28 17:00:00 | 1240.10000 | 1247.80000 | 1236.00000 | 1246.01000 | 612.8311 | 761485.9300 | 1242.57056 2013-10-28 18:00:00 | 1246.01000 | 1260.00000 | 1244.80000 | 1245.30000 | 858.1426 | 1074833.8000 | 1252.51181 2013-10-28 19:00:00 | 1246.00000 | 1254.00000 | 1245.00000 | 1246.00000 | 124.5869 | 155585.3100 | 1248.80969 2013-10-28 20:00:00 | 1245.00000 | 1246.00000 | 1238.00000 | 1238.00000 | 259.1925 | 321655.4100 | 1240.99052 2013-10-28 21:00:00 | 1237.00000 | 1240.22000 | 1226.00000 | 1229.88000 | 452.8174 | 558472.8000 | 1233.32903 2013-10-28 22:00:00 | 1229.80000 | 1239.00000 | 1226.00000 | 1234.99000 | 372.7878 | 459781.3700 | 1233.35935 2013-10-28 23:00:00 | 1235.00000 | 1242.00000 | 1235.00000 | 1239.20000 | 374.5096 | 464024.8700 | 1239.01989 2013-10-29 00:00:00 | 1239.20000 | 1239.20000 | 1230.00000 | 1238.00000 | 678.1472 | 837070.0100 | 1234.34848 2013-10-29 01:00:00 | 1238.01000 | 1238.50000 | 1234.00000 | 1234.09000 | 451.9588 | 558394.8900 | 1235.49956 2013-10-29 02:00:00 | 1234.09000 | 1236.00000 | 1233.00000 | 1235.00000 | 314.4809 | 388361.9800 | 1234.93023 2013-10-29 03:00:00 | 1234.39000 | 1239.40000 | 1233.33000 | 1237.72000 | 554.2238 | 685099.1000 | 1236.14169 2013-10-29 04:00:00 | 1237.73000 | 1248.00000 | 1237.71000 | 1244.00000 | 686.5405 | 852614.8200 | 1241.90027 2013-10-29 05:00:00 | 1243.94000 | 1244.00000 | 1240.00000 | 1241.42000 | 423.9008 | 526497.5600 | 1242.03026 2013-10-29 06:00:00 | 1241.43000 | 1243.78000 | 1238.50000 | 1243.00000 | 690.8645 | 857129.7400 | 1240.66253 2013-10-29 07:00:00 | 1242.06000 | 1245.12000 | 1241.02000 | 1245.00000 | 770.8208 | 958639.3200 | 1243.66047 2013-10-29 08:00:00 | 1243.30000 | 1245.00000 | 1242.25000 | 1242.50000 | 390.4925 | 485448.8200 | 1243.17077 2013-10-29 09:00:00 | 1242.50000 | 1244.50000 | 1241.30000 | 1244.00000 | 168.1183 | 208927.3200 | 1242.73977 2013-10-29 10:00:00 | 1243.01000 | 1247.78000 | 1243.00000 | 1246.40000 | 372.5281 | 464218.2300 | 1246.12943 2013-10-29 11:00:00 | 1246.38000 | 1246.40000 | 1243.00000 | 1245.47000 | 554.2372 | 690074.5200 | 1245.08876 2013-10-29 12:00:00 | 1245.01000 | 1253.00000 | 1244.66000 | 1251.20000 | 1383.0868 | 1728632.3100 | 1249.83646 2013-10-29 13:00:00 | 1251.20000 | 1255.60000 | 1246.79000 | 1252.95000 | 1413.2594 | 1769456.3900 | 1252.03934 2013-10-29 14:00:00 | 1252.95000 | 1278.51000 | 1252.15000 | 1277.50000 | 2415.5014 | 3057668.8300 | 1265.85265 2013-10-29 15:00:00 | 1277.00000 | 1285.00000 | 1261.88000 | 1267.02000 | 4225.7797 | 5396570.7600 | 1277.05917 2013-10-29 16:00:00 | 1267.02000 | 1272.50000 | 1267.02000 | 1269.00000 | 921.7686 | 1170414.7300 | 1269.74898 2013-10-29 17:00:00 | 1269.01000 | 1270.90000 | 1263.01000 | 1266.00000 | 587.4226 | 744229.8700 | 1266.94120 2013-10-29 18:00:00 | 1265.00000 | 1270.90000 | 1263.00000 | 1263.00000 | 209.9508 | 266127.3000 | 1267.57012 2013-10-29 19:00:00 | 1263.02000 | 1277.00000 | 1262.73000 | 1273.00000 | 145.1383 | 184643.5000 | 1272.18981 2013-10-29 20:00:00 | 1276.45000 | 1278.90000 | 1272.00000 | 1274.00000 | 60.8641 | 77719.7700 | 1276.94019 2013-10-29 21:00:00 | 1277.98000 | 1278.70000 | 1271.00000 | 1273.00000 | 96.0510 | 122397.7800 | 1274.30007 2013-10-29 22:00:00 | 1272.11000 | 1278.00000 | 1272.10000 | 1277.00000 | 104.3399 | 133048.0100 | 1275.13999 2013-10-29 23:00:00 | 1276.99000 | 1287.50000 | 1276.00000 | 1282.00000 | 1124.0186 | 1442294.3000 | 1283.15876 2013-10-30 00:00:00 | 1282.02000 | 1285.00000 | 1275.10000 | 1276.80000 | 788.2103 | 1009130.0600 | 1280.28020 2013-10-30 01:00:00 | 1276.79000 | 1280.97000 | 1272.21000 | 1280.93000 | 601.9974 | 768298.5200 | 1276.24880 2013-10-30 02:00:00 | 1280.93000 | 1282.00000 | 1270.99000 | 1273.80000 | 762.2918 | 973790.5200 | 1277.45109 2013-10-30 03:00:00 | 1273.89000 | 1278.76000 | 1271.13000 | 1275.16000 | 862.8892 | 1099769.0300 | 1274.51944 2013-10-30 04:00:00 | 1275.15000 | 1276.90000 | 1271.31000 | 1271.65000 | 779.9122 | 993390.7700 | 1273.72133 2013-10-30 05:00:00 | 1271.61000 | 1275.00000 | 1240.00000 | 1253.00000 | 2705.1109 | 3402412.7900 | 1257.77200 2013-10-30 06:00:00 | 1254.00000 | 1275.01000 | 1247.00000 | 1261.70000 | 2184.2016 | 2768241.0900 | 1267.39269 2013-10-30 07:00:00 | 1262.10000 | 1269.98000 | 1261.62000 | 1265.00000 | 506.1296 | 640835.9300 | 1266.14984 2013-10-30 08:00:00 | 1264.01000 | 1265.00000 | 1256.11000 | 1259.00000 | 775.5214 | 978088.3300 | 1261.20089 2013-10-30 09:00:00 | 1259.69000 | 1260.00000 | 1251.01000 | 1254.00000 | 637.1586 | 800360.0300 | 1256.13932 2013-10-30 10:00:00 | 1253.98000 | 1268.01000 | 1252.01000 | 1265.00000 | 989.0759 | 1246647.7900 | 1260.41675 2013-10-30 11:00:00 | 1267.98000 | 1268.01000 | 1260.55000 | 1263.00000 | 834.2969 | 1054416.0100 | 1263.83793 2013-10-30 12:00:00 | 1262.99000 | 1277.40000 | 1262.11000 | 1272.00000 | 1169.4112 | 1484253.0600 | 1269.23110 2013-10-30 13:00:00 | 1272.99000 | 1276.99000 | 1270.00000 | 1273.01000 | 886.6450 | 1128811.3400 | 1273.12655 2013-10-30 14:00:00 | 1274.40000 | 1281.80000 | 1274.00000 | 1276.00000 | 1911.7722 | 2441912.8400 | 1277.30326 2013-10-30 15:00:00 | 1276.20000 | 1280.00000 | 1266.20000 | 1268.00000 | 1600.9009 | 2039821.7400 | 1274.17114 2013-10-30 16:00:00 | 1268.63000 | 1275.00000 | 1268.46000 | 1268.47000 | 756.6541 | 962163.2000 | 1271.60244 2013-10-30 17:00:00 | 1268.47000 | 1270.00000 | 1265.00000 | 1265.00000 | 420.1941 | 532546.2300 | 1267.38137 2013-10-30 18:00:00 | 1265.01000 | 1269.00000 | 1255.26000 | 1255.26000 | 297.0459 | 374895.3800 | 1262.07903 2013-10-30 19:00:00 | 1256.50000 | 1269.99000 | 1248.00000 | 1258.63000 | 1018.8875 | 1276735.2000 | 1253.06793 2013-10-30 20:00:00 | 1258.63000 | 1262.00000 | 1249.65000 | 1260.65000 | 309.0484 | 387633.1700 | 1254.27962 2013-10-30 21:00:00 | 1259.64000 | 1260.00000 | 1249.03000 | 1259.99000 | 199.0606 | 249359.2300 | 1252.68009 2013-10-30 22:00:00 | 1259.97000 | 1259.98000 | 1238.00000 | 1240.06000 | 1328.7801 | 1656563.8400 | 1246.68016 2013-10-30 23:00:00 | 1240.64000 | 1257.99000 | 1237.01000 | 1252.87000 | 850.9299 | 1060037.3600 | 1245.73993 2013-10-31 00:00:00 | 1252.49000 | 1252.50000 | 1246.01000 | 1252.00000 | 496.2770 | 620196.8400 | 1249.69883 2013-10-31 01:00:00 | 1252.00000 | 1260.65000 | 1249.52000 | 1260.00000 | 705.2952 | 885016.5500 | 1254.81728 2013-10-31 02:00:00 | 1258.63000 | 1260.63000 | 1255.63000 | 1257.25000 | 418.7448 | 527003.5300 | 1258.53159 2013-10-31 03:00:00 | 1257.50000 | 1265.00000 | 1257.05000 | 1261.64000 | 719.1078 | 906714.9400 | 1260.88875 2013-10-31 04:00:00 | 1260.21000 | 1262.00000 | 1257.99000 | 1257.99000 | 594.8668 | 749406.3100 | 1259.78848 2013-10-31 05:00:00 | 1257.99000 | 1258.30000 | 1255.03000 | 1258.00000 | 394.0654 | 495304.2100 | 1256.90857 2013-10-31 06:00:00 | 1258.30000 | 1260.14000 | 1255.11000 | 1259.00000 | 757.1719 | 953159.1000 | 1258.84113 2013-10-31 07:00:00 | 1259.10000 | 1262.00000 | 1257.50000 | 1262.00000 | 433.9177 | 546796.7700 | 1260.13922 2013-10-31 08:00:00 | 1262.00000 | 1263.60000 | 1257.00000 | 1259.42000 | 778.6402 | 980868.8100 | 1259.72015 2013-10-31 09:00:00 | 1259.42000 | 1260.05000 | 1257.70000 | 1260.05000 | 234.2945 | 294960.5900 | 1258.93084 2013-10-31 10:00:00 | 1260.63000 | 1261.99000 | 1260.00000 | 1260.00000 | 52.3601 | 65995.1900 | 1260.41000 2013-10-31 11:00:00 | 1260.80000 | 1264.44000 | 1258.60000 | 1264.44000 | 862.7924 | 1088439.8500 | 1261.53162 2013-10-31 12:00:00 | 1264.46000 | 1264.90000 | 1260.00000 | 1261.04000 | 602.2372 | 760251.4200 | 1262.37867 2013-10-31 13:00:00 | 1261.17000 | 1262.50000 | 1257.01000 | 1261.98000 | 616.6377 | 777400.5900 | 1260.70887 2013-10-31 14:00:00 | 1260.62000 | 1260.62000 | 1257.01000 | 1258.50000 | 675.4330 | 850465.7500 | 1259.14159 2013-10-31 15:00:00 | 1258.50000 | 1263.00000 | 1257.20000 | 1259.50000 | 948.1975 | 1194698.6400 | 1259.96813 2013-10-31 16:00:00 | 1259.50000 | 1262.50000 | 1258.09000 | 1262.00000 | 317.7353 | 400593.9000 | 1260.77881 2013-10-31 17:00:00 | 1262.00000 | 1262.97000 | 1259.51000 | 1260.00000 | 299.9335 | 378384.3000 | 1261.56082 2013-10-31 18:00:00 | 1261.31000 | 1265.32000 | 1260.50000 | 1265.32000 | 369.2251 | 466537.5900 | 1263.55858 2013-10-31 19:00:00 | 1265.40000 | 1270.00000 | 1262.98000 | 1265.32000 | 344.1618 | 436411.0700 | 1268.04048 2013-10-31 20:00:00 | 1269.00000 | 1269.00000 | 1263.32000 | 1263.34000 | 188.6920 | 238876.5400 | 1265.96029 2013-10-31 21:00:00 | 1263.34000 | 1268.88000 | 1263.00000 | 1265.34000 | 222.2276 | 280988.9100 | 1264.41958 2013-10-31 22:00:00 | 1266.36000 | 1267.75000 | 1263.00000 | 1263.61000 | 85.1763 | 107702.8100 | 1264.46975 2013-10-31 23:00:00 | 1263.66000 | 1267.78000 | 1263.65000 | 1266.50000 | 159.5692 | 202044.8700 | 1266.18990 2013-11-01 00:00:00 | 1266.49000 | 1267.32000 | 1264.00000 | 1264.41000 | 428.9159 | 543024.1500 | 1266.03863