# Last edited on 2014-10-17 17:44:21 by stolfilocal # Exchange Bitstamp (USD per BTC) 1 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-31 23:00:00 | 729.59000 | 732.88000 | 726.65000 | 732.00000 | 152.6711 | 111297.2600 | 729.00023 2014-01-01 00:00:00 | 732.00000 | 739.90000 | 729.01000 | 739.02000 | 575.1487 | 423981.8200 | 737.16901 2014-01-01 01:00:00 | 739.02000 | 742.00000 | 737.65000 | 741.89000 | 775.9406 | 574483.6500 | 740.37064 2014-01-01 02:00:00 | 741.89000 | 757.99000 | 741.89000 | 747.20000 | 1357.1726 | 1016705.2400 | 749.13479 2014-01-01 03:00:00 | 747.20000 | 749.61000 | 740.00000 | 744.99000 | 386.9086 | 287774.6400 | 743.77930 2014-01-01 04:00:00 | 744.98000 | 749.59000 | 744.98000 | 749.52000 | 172.3752 | 128883.0000 | 747.68889 2014-01-01 05:00:00 | 749.52000 | 749.99000 | 745.84000 | 749.90000 | 189.0221 | 141689.1400 | 749.59052 2014-01-01 06:00:00 | 749.90000 | 749.90000 | 741.20000 | 746.19000 | 110.7111 | 82410.0200 | 744.37016 2014-01-01 07:00:00 | 745.00000 | 749.99000 | 741.02000 | 746.89000 | 314.8109 | 235629.7900 | 748.48038 2014-01-01 08:00:00 | 746.85000 | 750.06000 | 741.12000 | 742.00000 | 671.8776 | 501790.3200 | 746.84783 2014-01-01 09:00:00 | 742.00000 | 746.99000 | 741.16000 | 745.00000 | 248.1182 | 184584.9200 | 743.93941 2014-01-01 10:00:00 | 745.00000 | 745.00000 | 735.20000 | 739.55000 | 561.2132 | 415001.6500 | 739.47240 2014-01-01 11:00:00 | 738.07000 | 743.76000 | 735.20000 | 740.00000 | 176.1698 | 130143.6600 | 738.73995 2014-01-01 12:00:00 | 740.00000 | 742.94000 | 738.00000 | 741.99000 | 74.8555 | 55539.7200 | 741.95954 2014-01-01 13:00:00 | 741.99000 | 748.00000 | 740.29000 | 744.00000 | 262.1128 | 195591.4600 | 746.21099 2014-01-01 14:00:00 | 744.00000 | 745.98000 | 741.60000 | 745.00000 | 86.2785 | 64178.2800 | 743.84983 2014-01-01 15:00:00 | 744.99000 | 745.50000 | 741.70000 | 743.35000 | 108.6334 | 80772.2100 | 743.53049 2014-01-01 16:00:00 | 742.09000 | 746.47000 | 741.00000 | 744.90000 | 131.2874 | 97614.7600 | 743.51954 2014-01-01 17:00:00 | 744.90000 | 747.28000 | 742.20000 | 747.00000 | 134.6722 | 100334.9200 | 745.03041 2014-01-01 18:00:00 | 744.30000 | 747.00000 | 743.97000 | 746.78000 | 100.0131 | 74590.8400 | 745.81042 2014-01-01 19:00:00 | 746.78000 | 747.87000 | 743.97000 | 745.20000 | 150.9383 | 112678.3900 | 746.51965 2014-01-01 20:00:00 | 747.86000 | 749.89000 | 746.00000 | 747.00000 | 291.4625 | 218104.5700 | 748.31097 2014-01-01 21:00:00 | 749.00000 | 753.12000 | 746.03000 | 752.96000 | 555.7024 | 416911.1200 | 750.24175 2014-01-01 22:00:00 | 752.87000 | 754.98000 | 750.03000 | 752.93000 | 281.2929 | 211735.0900 | 752.72108 2014-01-01 23:00:00 | 752.93000 | 754.90000 | 745.02000 | 754.90000 | 190.9180 | 143652.3400 | 752.42949 2014-01-02 00:00:00 | 751.88000 | 754.90000 | 747.50000 | 749.00000 | 290.7502 | 218106.2800 | 750.15008 2014-01-02 01:00:00 | 751.88000 | 751.90000 | 747.11000 | 749.60000 | 130.0617 | 97489.0900 | 749.56030 2014-01-02 02:00:00 | 748.00000 | 751.80000 | 747.00000 | 747.01000 | 175.4320 | 131456.5700 | 749.33048 2014-01-02 03:00:00 | 748.68000 | 751.00000 | 746.10000 | 746.10000 | 115.0308 | 86022.3700 | 747.82013 2014-01-02 04:00:00 | 746.10000 | 747.85000 | 745.18000 | 747.85000 | 235.5658 | 175826.0300 | 746.39869 2014-01-02 05:00:00 | 747.85000 | 749.79000 | 745.10000 | 745.38000 | 153.2778 | 114533.7100 | 747.22955 2014-01-02 06:00:00 | 745.38000 | 749.40000 | 743.00000 | 744.92000 | 302.7239 | 225547.9200 | 745.06157 2014-01-02 07:00:00 | 744.92000 | 746.39000 | 742.50000 | 746.30000 | 149.8814 | 111660.1600 | 744.99027 2014-01-02 08:00:00 | 746.30000 | 748.20000 | 745.00000 | 747.40000 | 191.3521 | 142867.3900 | 746.62053 2014-01-02 09:00:00 | 747.50000 | 751.79000 | 744.00000 | 749.00000 | 286.2310 | 214266.9200 | 748.58039 2014-01-02 10:00:00 | 749.00000 | 759.00000 | 744.78000 | 751.00000 | 964.6694 | 726858.3000 | 753.47919 2014-01-02 11:00:00 | 751.98000 | 759.90000 | 751.00000 | 758.50000 | 507.4749 | 384073.8600 | 756.83326 2014-01-02 12:00:00 | 758.90000 | 758.98000 | 754.00000 | 755.53000 | 175.7008 | 132886.0400 | 756.32018 2014-01-02 13:00:00 | 755.53000 | 757.99000 | 750.00000 | 753.38000 | 651.7744 | 490430.1100 | 752.45380 2014-01-02 14:00:00 | 754.38000 | 756.00000 | 750.00000 | 750.16000 | 452.2005 | 339869.5000 | 751.59030 2014-01-02 15:00:00 | 752.00000 | 754.50000 | 748.98000 | 751.62000 | 321.8613 | 242055.9900 | 752.05057 2014-01-02 16:00:00 | 751.67000 | 756.20000 | 751.67000 | 756.11000 | 382.0423 | 288663.9800 | 755.58117 2014-01-02 17:00:00 | 756.20000 | 757.99000 | 752.76000 | 757.99000 | 438.0130 | 331467.1000 | 756.75174 2014-01-02 18:00:00 | 757.99000 | 763.80000 | 755.40000 | 763.23000 | 1161.4507 | 882610.8700 | 759.92108 2014-01-02 19:00:00 | 763.23000 | 775.00000 | 762.99000 | 770.00000 | 1569.6508 | 1205588.5100 | 768.06161 2014-01-02 20:00:00 | 769.97000 | 787.00000 | 769.01000 | 786.00000 | 2050.5309 | 1598680.8300 | 779.64239 2014-01-02 21:00:00 | 786.00000 | 798.70000 | 783.00000 | 789.98000 | 2345.8099 | 1861516.4400 | 793.54958 2014-01-02 22:00:00 | 789.98000 | 794.98000 | 771.00000 | 787.00000 | 1493.2219 | 1168645.7200 | 782.63365 2014-01-02 23:00:00 | 786.91000 | 790.52000 | 777.77000 | 784.19000 | 589.4722 | 462041.0500 | 783.82164 2014-01-03 00:00:00 | 784.19000 | 786.99000 | 780.00000 | 785.98000 | 457.9521 | 359117.4100 | 784.18121 2014-01-03 01:00:00 | 784.13000 | 785.97000 | 776.89000 | 782.09000 | 333.5981 | 260556.5300 | 781.04919 2014-01-03 02:00:00 | 782.09000 | 782.09000 | 769.30000 | 769.30000 | 696.5264 | 538468.4100 | 773.07678 2014-01-03 03:00:00 | 769.06000 | 778.99000 | 767.62000 | 777.00000 | 602.0455 | 465246.6400 | 772.77651 2014-01-03 04:00:00 | 777.00000 | 784.66000 | 773.00000 | 778.59000 | 244.4835 | 190430.8800 | 778.91109 2014-01-03 05:00:00 | 778.59000 | 783.49000 | 773.12000 | 782.09000 | 184.0772 | 143449.4200 | 779.28934 2014-01-03 06:00:00 | 782.50000 | 782.99000 | 773.49000 | 781.45000 | 116.8795 | 91019.9000 | 778.74992 2014-01-03 07:00:00 | 780.96000 | 784.49000 | 777.77000 | 784.00000 | 351.5828 | 275061.2300 | 782.35125 2014-01-03 08:00:00 | 784.00000 | 796.00000 | 783.64000 | 791.60000 | 581.7767 | 459200.7300 | 789.30755 2014-01-03 09:00:00 | 791.01000 | 798.50000 | 790.60000 | 798.30000 | 646.4099 | 514212.6200 | 795.48996 2014-01-03 10:00:00 | 796.52000 | 818.99000 | 796.50000 | 812.00000 | 1843.2796 | 1486548.0900 | 806.46912 2014-01-03 11:00:00 | 812.22000 | 814.98000 | 799.10000 | 804.99000 | 1446.2222 | 1166485.1400 | 806.57394 2014-01-03 12:00:00 | 804.99000 | 810.00000 | 800.02000 | 809.99000 | 382.5700 | 308206.0500 | 805.62000 2014-01-03 13:00:00 | 809.99000 | 818.50000 | 809.95000 | 813.99000 | 1038.9537 | 846004.0500 | 814.28468 2014-01-03 14:00:00 | 813.22000 | 814.00000 | 805.37000 | 812.00000 | 475.1482 | 384460.9500 | 809.13896 2014-01-03 15:00:00 | 812.00000 | 816.28000 | 808.00000 | 810.01000 | 406.0936 | 330098.0000 | 812.86181 2014-01-03 16:00:00 | 811.00000 | 812.60000 | 802.00000 | 806.58000 | 572.0643 | 461102.6900 | 806.03303 2014-01-03 17:00:00 | 806.58000 | 812.99000 | 805.07000 | 806.03000 | 259.9285 | 210282.0300 | 808.99952 2014-01-03 18:00:00 | 806.02000 | 807.99000 | 796.00000 | 799.78000 | 1171.6705 | 938262.7700 | 800.79067 2014-01-03 19:00:00 | 797.63000 | 809.80000 | 790.05000 | 798.99000 | 1340.3207 | 1067473.1300 | 796.43114 2014-01-03 20:00:00 | 796.01000 | 805.98000 | 791.78000 | 800.00000 | 363.1140 | 290372.0200 | 799.67181 2014-01-03 21:00:00 | 799.94000 | 807.00000 | 797.00000 | 799.50000 | 735.3525 | 588364.5500 | 800.11228 2014-01-03 22:00:00 | 799.50000 | 809.99000 | 799.50000 | 807.32000 | 411.7649 | 332147.0400 | 806.64249 2014-01-03 23:00:00 | 809.75000 | 809.99000 | 805.11000 | 809.40000 | 198.4409 | 160322.4600 | 807.91023 2014-01-04 00:00:00 | 808.24000 | 809.25000 | 795.02000 | 801.11000 | 433.6902 | 347550.6800 | 801.38010 2014-01-04 01:00:00 | 801.11000 | 804.85000 | 796.00000 | 799.98000 | 120.1058 | 96031.7400 | 799.55937 2014-01-04 02:00:00 | 799.98000 | 804.19000 | 795.05000 | 804.09000 | 141.3253 | 113030.4200 | 799.78916 2014-01-04 03:00:00 | 804.19000 | 805.05000 | 790.20000 | 795.20000 | 1053.0069 | 842401.2600 | 799.99594 2014-01-04 04:00:00 | 795.20000 | 798.99000 | 791.00000 | 795.78000 | 173.0951 | 137467.1000 | 794.17110 2014-01-04 05:00:00 | 795.78000 | 799.65000 | 793.00000 | 797.15000 | 45.5024 | 36311.3700 | 798.01014 2014-01-04 06:00:00 | 799.37000 | 800.82000 | 795.00000 | 795.10000 | 122.5554 | 97659.5900 | 796.86083 2014-01-04 07:00:00 | 795.10000 | 813.94000 | 795.05000 | 813.50000 | 810.4213 | 652827.8200 | 805.54130 2014-01-04 08:00:00 | 813.50000 | 813.95000 | 804.00000 | 811.00000 | 158.7084 | 128506.1500 | 809.69969 2014-01-04 09:00:00 | 809.00000 | 812.75000 | 807.00000 | 809.03000 | 160.8339 | 130224.1100 | 809.68077 2014-01-04 10:00:00 | 809.03000 | 809.96000 | 805.15000 | 805.72000 | 198.8250 | 160712.5100 | 808.31124 2014-01-04 11:00:00 | 805.72000 | 810.20000 | 804.98000 | 809.32000 | 164.8743 | 133045.4600 | 806.95088 2014-01-04 12:00:00 | 809.32000 | 809.71000 | 805.66000 | 808.89000 | 151.2789 | 122395.1500 | 809.06979 2014-01-04 13:00:00 | 808.39000 | 809.00000 | 800.00000 | 805.70000 | 425.6911 | 341889.8000 | 803.14058 2014-01-04 14:00:00 | 806.91000 | 813.92000 | 800.00000 | 813.90000 | 796.9371 | 642600.0000 | 806.33715 2014-01-04 15:00:00 | 813.76000 | 813.99000 | 806.01000 | 811.62000 | 197.2621 | 160192.6900 | 812.08051 2014-01-04 16:00:00 | 811.58000 | 830.00000 | 810.00000 | 828.50000 | 2192.6689 | 1798201.2600 | 820.09704 2014-01-04 17:00:00 | 828.50000 | 829.79000 | 817.33000 | 822.00000 | 665.8617 | 548298.0800 | 823.44138 2014-01-04 18:00:00 | 822.00000 | 829.90000 | 819.54000 | 822.82000 | 729.7408 | 602219.0500 | 825.25067 2014-01-04 19:00:00 | 821.17000 | 828.86000 | 820.00000 | 821.68000 | 277.8952 | 228887.9200 | 823.64838 2014-01-04 20:00:00 | 821.68000 | 829.00000 | 820.75000 | 827.00000 | 213.4096 | 176604.9300 | 827.53989 2014-01-04 21:00:00 | 827.00000 | 828.99000 | 817.80000 | 825.12000 | 873.6106 | 718501.6800 | 822.45069 2014-01-04 22:00:00 | 825.52000 | 828.74000 | 823.02000 | 828.01000 | 283.9029 | 234961.1600 | 827.61099 2014-01-04 23:00:00 | 828.01000 | 828.79000 | 825.10000 | 828.79000 | 598.9385 | 496195.8800 | 828.45888 2014-01-05 00:00:00 | 828.79000 | 840.00000 | 828.79000 | 839.98000 | 1577.5115 | 1318425.5600 | 835.76287 2014-01-05 01:00:00 | 839.97000 | 839.99000 | 829.11000 | 839.90000 | 430.7420 | 360036.1900 | 835.85105 2014-01-05 02:00:00 | 836.51000 | 839.95000 | 826.07000 | 828.30000 | 783.7923 | 651348.8300 | 831.02220 2014-01-05 03:00:00 | 829.30000 | 838.69000 | 826.08000 | 838.69000 | 345.5717 | 287806.1700 | 832.84070 2014-01-05 04:00:00 | 838.70000 | 841.00000 | 836.11000 | 841.00000 | 404.4395 | 339547.0700 | 839.54975 2014-01-05 05:00:00 | 841.00000 | 841.88000 | 837.67000 | 839.01000 | 246.3349 | 207089.1500 | 840.68143 2014-01-05 06:00:00 | 839.01000 | 840.00000 | 833.00000 | 839.30000 | 294.6617 | 246204.7700 | 835.55060 2014-01-05 07:00:00 | 839.77000 | 839.99000 | 834.02000 | 835.60000 | 161.3631 | 135219.1200 | 837.98059 2014-01-05 08:00:00 | 836.85000 | 841.90000 | 836.85000 | 841.27000 | 230.6961 | 193869.8500 | 840.36893 2014-01-05 09:00:00 | 840.77000 | 841.89000 | 839.00000 | 841.81000 | 109.9699 | 92503.3900 | 841.16999 2014-01-05 10:00:00 | 841.23000 | 841.90000 | 839.00000 | 839.89000 | 176.8419 | 148619.7500 | 840.41039 2014-01-05 11:00:00 | 839.77000 | 839.99000 | 837.72000 | 839.99000 | 81.3153 | 68240.5700 | 839.20954 2014-01-05 12:00:00 | 839.99000 | 853.50000 | 839.49000 | 853.50000 | 1679.9392 | 1420469.9200 | 845.54841 2014-01-05 13:00:00 | 853.50000 | 858.00000 | 843.02000 | 858.00000 | 938.5603 | 800104.2600 | 852.48037 2014-01-05 14:00:00 | 858.00000 | 878.36000 | 858.00000 | 877.98000 | 2028.9487 | 1764205.4700 | 869.51703 2014-01-05 15:00:00 | 877.98000 | 906.28000 | 862.01000 | 870.00000 | 2881.2994 | 2561326.0000 | 888.94821 2014-01-05 16:00:00 | 869.00000 | 919.90000 | 867.00000 | 906.00000 | 2724.2506 | 2444338.4500 | 897.25170 2014-01-05 17:00:00 | 905.99000 | 907.12000 | 881.26000 | 895.76000 | 1393.7579 | 1244927.7600 | 893.21667 2014-01-05 18:00:00 | 898.77000 | 909.00000 | 895.76000 | 908.00000 | 775.5484 | 701404.8600 | 904.39860 2014-01-05 19:00:00 | 905.37000 | 948.00000 | 905.37000 | 911.20000 | 3116.0213 | 2883205.6000 | 925.28431 2014-01-05 20:00:00 | 911.20000 | 930.00000 | 910.00000 | 923.80000 | 983.7735 | 905970.4500 | 920.91369 2014-01-05 21:00:00 | 922.80000 | 929.00000 | 912.00000 | 913.00000 | 595.6439 | 547618.6300 | 919.37252 2014-01-05 22:00:00 | 914.37000 | 919.99000 | 890.00000 | 908.50000 | 1474.7523 | 1332267.1200 | 903.38368 2014-01-05 23:00:00 | 908.90000 | 909.00000 | 895.00000 | 905.00000 | 640.2105 | 576016.8100 | 899.73035 2014-01-06 00:00:00 | 905.00000 | 915.00000 | 905.00000 | 909.71000 | 350.2255 | 318760.6000 | 910.15826 2014-01-06 01:00:00 | 909.71000 | 918.00000 | 903.00000 | 910.34000 | 288.2693 | 261823.4200 | 908.25978 2014-01-06 02:00:00 | 912.32000 | 929.99000 | 905.31000 | 920.47000 | 1043.4371 | 959896.1500 | 919.93674 2014-01-06 03:00:00 | 921.47000 | 947.00000 | 920.47000 | 944.00000 | 885.3207 | 830909.5200 | 938.54068 2014-01-06 04:00:00 | 945.90000 | 947.98000 | 935.00000 | 939.81000 | 597.4296 | 564116.7500 | 944.23974 2014-01-06 05:00:00 | 940.81000 | 947.40000 | 932.94000 | 947.00000 | 526.1015 | 494425.3100 | 939.79081 2014-01-06 06:00:00 | 946.92000 | 976.50000 | 942.92000 | 969.00000 | 1859.3690 | 1783298.6700 | 959.08809 2014-01-06 07:00:00 | 969.00000 | 974.29000 | 950.14000 | 968.18000 | 1421.8827 | 1367046.3500 | 961.43399 2014-01-06 08:00:00 | 968.33000 | 975.99000 | 962.00000 | 972.00000 | 421.1005 | 408509.6700 | 970.10021 2014-01-06 09:00:00 | 971.99000 | 993.00000 | 968.09000 | 990.00000 | 1322.0491 | 1301727.5800 | 984.62878 2014-01-06 10:00:00 | 990.00000 | 995.00000 | 976.51000 | 981.02000 | 869.2931 | 857246.9900 | 986.14269 2014-01-06 11:00:00 | 981.52000 | 984.73000 | 956.01000 | 968.02000 | 1244.2611 | 1205653.3500 | 968.97137 2014-01-06 12:00:00 | 970.50000 | 973.95000 | 926.00000 | 929.01000 | 1999.6318 | 1885720.5000 | 943.03385 2014-01-06 13:00:00 | 929.02000 | 957.78000 | 905.55000 | 945.00000 | 2263.9790 | 2097457.7600 | 926.44754 2014-01-06 14:00:00 | 945.18000 | 949.49000 | 924.98000 | 940.00000 | 812.6903 | 761621.0900 | 937.16028 2014-01-06 15:00:00 | 943.76000 | 943.76000 | 876.00000 | 876.00000 | 2068.4008 | 1879621.8600 | 908.73192 2014-01-06 16:00:00 | 876.01000 | 920.00000 | 876.01000 | 899.02000 | 1917.0718 | 1725544.4900 | 900.09383 2014-01-06 17:00:00 | 899.02000 | 939.00000 | 899.02000 | 938.00000 | 1169.9712 | 1079253.4400 | 922.46154 2014-01-06 18:00:00 | 937.00000 | 941.23000 | 912.00000 | 919.99000 | 1163.2912 | 1081373.9700 | 929.58150 2014-01-06 19:00:00 | 920.00000 | 930.01000 | 911.20000 | 930.00000 | 595.2029 | 548867.4100 | 922.15184 2014-01-06 20:00:00 | 929.53000 | 932.95000 | 921.32000 | 932.82000 | 594.6517 | 553104.0000 | 930.13107 2014-01-06 21:00:00 | 932.82000 | 944.50000 | 920.60000 | 927.40000 | 804.1823 | 752844.8300 | 936.16194 2014-01-06 22:00:00 | 928.00000 | 932.92000 | 908.00000 | 914.84000 | 949.5172 | 871160.3800 | 917.47715 2014-01-06 23:00:00 | 914.98000 | 919.38000 | 904.54000 | 919.24000 | 719.5810 | 656337.6000 | 912.11079 2014-01-07 00:00:00 | 915.80000 | 924.99000 | 912.44000 | 924.99000 | 294.0730 | 270285.7000 | 919.11095 2014-01-07 01:00:00 | 924.78000 | 935.10000 | 920.28000 | 935.10000 | 498.5815 | 464085.0500 | 930.81080 2014-01-07 02:00:00 | 935.10000 | 943.00000 | 930.00000 | 932.61000 | 519.0503 | 487040.6100 | 938.33019 2014-01-07 03:00:00 | 932.61000 | 938.78000 | 925.00000 | 928.11000 | 458.6157 | 426777.6500 | 930.57789 2014-01-07 04:00:00 | 928.11000 | 934.99000 | 922.04000 | 927.17000 | 220.2167 | 204134.0600 | 926.96921 2014-01-07 05:00:00 | 927.17000 | 935.04000 | 918.10000 | 931.27000 | 348.1456 | 322265.2300 | 925.66212 2014-01-07 06:00:00 | 927.54000 | 927.54000 | 904.67000 | 911.98000 | 1024.2000 | 930946.5900 | 908.95000 2014-01-07 07:00:00 | 911.98000 | 920.02000 | 902.01000 | 917.00000 | 424.0500 | 386818.4400 | 912.20001 2014-01-07 08:00:00 | 917.00000 | 918.62000 | 905.00000 | 908.22000 | 210.4792 | 191426.6200 | 909.47982 2014-01-07 09:00:00 | 908.18000 | 915.98000 | 902.01000 | 911.83000 | 275.2194 | 250240.4000 | 909.23981 2014-01-07 10:00:00 | 911.33000 | 914.34000 | 900.00000 | 903.00000 | 432.9974 | 391533.0300 | 904.23876 2014-01-07 11:00:00 | 903.00000 | 904.98000 | 885.27000 | 894.06000 | 999.1363 | 890795.8600 | 891.56588 2014-01-07 12:00:00 | 894.06000 | 898.99000 | 856.22000 | 856.22000 | 2119.1202 | 1851476.2200 | 873.70043 2014-01-07 13:00:00 | 860.00000 | 894.00000 | 817.72000 | 889.98000 | 4698.9701 | 4035806.6800 | 858.87048 2014-01-07 14:00:00 | 885.70000 | 893.00000 | 860.04000 | 873.50000 | 1966.2997 | 1724345.0100 | 876.94925 2014-01-07 15:00:00 | 873.99000 | 896.00000 | 873.00000 | 891.10000 | 1310.2979 | 1163291.5600 | 887.80692 2014-01-07 16:00:00 | 896.00000 | 897.00000 | 865.00000 | 880.26000 | 1336.4605 | 1183049.2100 | 885.21076 2014-01-07 17:00:00 | 880.26000 | 890.00000 | 863.02000 | 867.29000 | 960.1111 | 841826.6000 | 876.80122 2014-01-07 18:00:00 | 867.29000 | 871.74000 | 843.00000 | 847.03000 | 2069.5900 | 1765960.3300 | 853.28995 2014-01-07 19:00:00 | 847.03000 | 853.55000 | 824.00000 | 844.61000 | 3210.5499 | 2687164.8500 | 836.97962 2014-01-07 20:00:00 | 843.80000 | 864.98000 | 835.41000 | 839.00000 | 1939.0291 | 1650109.6700 | 850.99790 2014-01-07 21:00:00 | 839.00000 | 847.00000 | 810.02000 | 823.00000 | 2568.1211 | 2120943.0000 | 825.87344 2014-01-07 22:00:00 | 816.14000 | 831.00000 | 790.85000 | 806.00000 | 3884.4793 | 3137830.4900 | 807.78664 2014-01-07 23:00:00 | 806.00000 | 824.88000 | 785.00000 | 785.00000 | 2295.7412 | 1847115.0800 | 804.58333 2014-01-08 00:00:00 | 785.00000 | 798.66000 | 766.25000 | 794.89000 | 3375.8699 | 2622306.4300 | 776.77947 2014-01-08 01:00:00 | 798.65000 | 820.00000 | 765.00000 | 810.00000 | 1814.9902 | 1441375.4700 | 794.15054 2014-01-08 02:00:00 | 812.20000 | 842.98000 | 804.03000 | 823.18000 | 1456.1797 | 1204580.1200 | 827.21943 2014-01-08 03:00:00 | 823.18000 | 834.00000 | 818.50000 | 828.00000 | 490.8509 | 404289.6300 | 823.65055 2014-01-08 04:00:00 | 827.00000 | 829.00000 | 804.67000 | 807.51000 | 666.8398 | 544147.8800 | 816.00986 2014-01-08 05:00:00 | 807.51000 | 815.00000 | 793.06000 | 812.22000 | 716.9175 | 576020.1200 | 803.46778 2014-01-08 06:00:00 | 812.22000 | 813.98000 | 790.39000 | 790.51000 | 875.6132 | 705642.2700 | 805.88351 2014-01-08 07:00:00 | 790.74000 | 811.99000 | 787.26000 | 807.00000 | 800.6379 | 636937.7400 | 795.53786 2014-01-08 08:00:00 | 807.11000 | 820.00000 | 798.92000 | 820.00000 | 1639.3595 | 1330830.3400 | 811.79897 2014-01-08 09:00:00 | 820.00000 | 839.99000 | 819.99000 | 827.00000 | 2193.0297 | 1816265.1700 | 828.19909 2014-01-08 10:00:00 | 827.00000 | 847.00000 | 826.00000 | 837.00000 | 1542.6295 | 1289066.0300 | 835.62906 2014-01-08 11:00:00 | 837.00000 | 849.79000 | 833.00000 | 838.99000 | 578.6924 | 487288.9400 | 842.05168 2014-01-08 12:00:00 | 838.99000 | 844.46000 | 819.54000 | 819.54000 | 796.1190 | 659241.5400 | 828.06907 2014-01-08 13:00:00 | 819.54000 | 829.88000 | 815.60000 | 828.95000 | 649.6966 | 536004.4200 | 825.00730 2014-01-08 14:00:00 | 828.00000 | 828.00000 | 800.15000 | 816.99000 | 1142.5376 | 927725.2300 | 811.98661 2014-01-08 15:00:00 | 816.99000 | 816.99000 | 780.00000 | 795.00000 | 1841.1796 | 1465079.9600 | 795.72899 2014-01-08 16:00:00 | 792.86000 | 807.60000 | 791.56000 | 804.88000 | 1289.1819 | 1031903.8200 | 800.43306 2014-01-08 17:00:00 | 804.88000 | 818.97000 | 798.00000 | 818.00000 | 1184.4499 | 962270.6700 | 812.41989 2014-01-08 18:00:00 | 818.00000 | 832.49000 | 818.00000 | 819.54000 | 874.6973 | 723293.5000 | 826.90718 2014-01-08 19:00:00 | 819.20000 | 819.69000 | 800.00000 | 809.51000 | 786.5499 | 635949.1400 | 808.52992 2014-01-08 20:00:00 | 809.51000 | 820.00000 | 807.03000 | 812.61000 | 780.9133 | 636782.6000 | 815.43316 2014-01-08 21:00:00 | 812.61000 | 818.75000 | 807.01000 | 817.00000 | 175.8033 | 143024.9400 | 813.55072 2014-01-08 22:00:00 | 818.40000 | 820.00000 | 813.00000 | 813.00000 | 333.7836 | 272781.8300 | 817.24148 2014-01-08 23:00:00 | 813.00000 | 824.26000 | 810.18000 | 823.45000 | 309.2374 | 253583.6300 | 820.02901 2014-01-09 00:00:00 | 823.94000 | 840.00000 | 822.65000 | 829.00000 | 921.0592 | 764837.6100 | 830.38916 2014-01-09 01:00:00 | 824.01000 | 834.02000 | 817.98000 | 818.98000 | 690.1271 | 569222.1100 | 824.80760 2014-01-09 02:00:00 | 818.98000 | 820.00000 | 813.10000 | 819.69000 | 639.6097 | 522285.9200 | 816.56975 2014-01-09 03:00:00 | 819.70000 | 819.99000 | 817.03000 | 819.70000 | 113.0062 | 92589.3300 | 819.32948 2014-01-09 04:00:00 | 819.70000 | 829.99000 | 816.71000 | 828.91000 | 486.5865 | 400445.0500 | 822.96791 2014-01-09 05:00:00 | 828.91000 | 834.02000 | 824.11000 | 830.57000 | 298.5175 | 247378.2200 | 828.68911 2014-01-09 06:00:00 | 827.62000 | 840.00000 | 826.42000 | 839.19000 | 792.7313 | 660346.0900 | 833.00120 2014-01-09 07:00:00 | 838.00000 | 842.00000 | 825.08000 | 837.81000 | 697.9706 | 583245.4800 | 835.63048 2014-01-09 08:00:00 | 837.90000 | 845.77000 | 837.76000 | 842.72000 | 358.2380 | 301478.4700 | 841.55915 2014-01-09 09:00:00 | 843.80000 | 848.00000 | 830.00000 | 834.65000 | 600.0466 | 503731.7200 | 839.48760 2014-01-09 10:00:00 | 834.65000 | 839.00000 | 825.07000 | 832.02000 | 551.3385 | 458454.0000 | 831.52903 2014-01-09 11:00:00 | 832.00000 | 833.90000 | 800.00000 | 817.00000 | 1686.1806 | 1372232.5800 | 813.81117 2014-01-09 12:00:00 | 817.02000 | 825.00000 | 815.00000 | 818.00000 | 294.5382 | 241615.3800 | 820.31935 2014-01-09 13:00:00 | 818.00000 | 823.97000 | 781.00000 | 788.89000 | 1450.1497 | 1156885.0700 | 797.76942 2014-01-09 14:00:00 | 794.97000 | 806.08000 | 780.84000 | 800.28000 | 2013.3914 | 1603935.0700 | 796.63352 2014-01-09 15:00:00 | 800.28000 | 807.05000 | 791.00000 | 807.00000 | 860.0316 | 688130.0100 | 800.12175 2014-01-09 16:00:00 | 806.46000 | 820.06000 | 805.99000 | 809.20000 | 957.6609 | 778378.2400 | 812.79107 2014-01-09 17:00:00 | 810.99000 | 814.10000 | 805.00000 | 812.00000 | 517.7698 | 419585.0500 | 810.36987 2014-01-09 18:00:00 | 811.43000 | 812.00000 | 779.78000 | 782.81000 | 2682.8692 | 2115086.4600 | 788.36734 2014-01-09 19:00:00 | 782.81000 | 819.00000 | 782.00000 | 817.00000 | 2024.4403 | 1625039.7100 | 802.71063 2014-01-09 20:00:00 | 817.00000 | 831.00000 | 814.75000 | 815.01000 | 2821.6799 | 2323736.6800 | 823.52953 2014-01-09 21:00:00 | 815.00000 | 837.35000 | 815.00000 | 837.35000 | 1435.2909 | 1188581.0000 | 828.11157 2014-01-09 22:00:00 | 837.38000 | 841.00000 | 826.85000 | 834.00000 | 1272.3924 | 1063775.6000 | 836.04366 2014-01-09 23:00:00 | 834.99000 | 843.89000 | 824.76000 | 824.76000 | 1136.6113 | 947560.8000 | 833.67180 2014-01-10 00:00:00 | 825.50000 | 835.00000 | 817.06000 | 821.60000 | 513.2543 | 423518.2600 | 825.16266 2014-01-10 01:00:00 | 824.33000 | 828.00000 | 799.41000 | 817.00000 | 2002.6081 | 1615754.5800 | 806.82517 2014-01-10 02:00:00 | 817.00000 | 817.41000 | 806.01000 | 814.00000 | 194.5892 | 157988.9100 | 811.90982 2014-01-10 03:00:00 | 813.20000 | 818.90000 | 812.60000 | 815.00000 | 144.6769 | 117962.1900 | 815.34944 2014-01-10 04:00:00 | 814.29000 | 823.33000 | 810.20000 | 811.70000 | 115.0115 | 93801.1300 | 815.58022 2014-01-10 05:00:00 | 811.70000 | 814.94000 | 800.10000 | 812.30000 | 301.4484 | 243199.3500 | 806.76940 2014-01-10 06:00:00 | 812.30000 | 814.88000 | 810.48000 | 813.86000 | 92.4275 | 75032.6500 | 811.79972 2014-01-10 07:00:00 | 813.67000 | 815.53000 | 807.49000 | 815.53000 | 255.2889 | 207138.7300 | 811.38964 2014-01-10 08:00:00 | 813.56000 | 825.00000 | 813.56000 | 819.11000 | 340.0916 | 279521.5000 | 821.90066 2014-01-10 09:00:00 | 819.11000 | 828.28000 | 817.10000 | 826.14000 | 304.2692 | 250729.9100 | 824.03971 2014-01-10 10:00:00 | 826.15000 | 826.88000 | 815.88000 | 819.91000 | 234.1693 | 192014.1100 | 819.97980 2014-01-10 11:00:00 | 819.91000 | 823.45000 | 817.00000 | 820.00000 | 213.5391 | 175080.6300 | 819.89976 2014-01-10 12:00:00 | 820.00000 | 824.49000 | 815.88000 | 824.49000 | 128.8514 | 105798.6500 | 821.09022 2014-01-10 13:00:00 | 823.80000 | 826.76000 | 816.87000 | 818.58000 | 311.5122 | 256044.6400 | 821.94085 2014-01-10 14:00:00 | 818.58000 | 827.08000 | 814.52000 | 827.00000 | 433.0418 | 354466.7700 | 818.55095 2014-01-10 15:00:00 | 827.08000 | 828.28000 | 819.54000 | 825.05000 | 249.6589 | 205990.9800 | 825.08967 2014-01-10 16:00:00 | 825.05000 | 828.28000 | 820.51000 | 826.45000 | 338.2000 | 279305.8600 | 825.86000 2014-01-10 17:00:00 | 826.45000 | 834.26000 | 825.20000 | 834.26000 | 772.4422 | 640356.1100 | 829.00202 2014-01-10 18:00:00 | 834.26000 | 835.00000 | 826.00000 | 833.87000 | 702.1808 | 583435.4300 | 830.89065 2014-01-10 19:00:00 | 833.85000 | 836.76000 | 829.62000 | 833.00000 | 286.1177 | 238616.2000 | 833.97921 2014-01-10 20:00:00 | 833.00000 | 834.67000 | 825.10000 | 833.84000 | 501.8079 | 416494.9200 | 829.98874 2014-01-10 21:00:00 | 833.84000 | 839.49000 | 828.16000 | 839.49000 | 451.5421 | 376532.4400 | 833.88114 2014-01-10 22:00:00 | 839.45000 | 861.40000 | 839.45000 | 848.77000 | 3154.2800 | 2681138.4400 | 850.00013 2014-01-10 23:00:00 | 848.77000 | 859.26000 | 844.27000 | 852.61000 | 805.1593 | 685141.7700 | 850.93937 2014-01-11 00:00:00 | 851.63000 | 859.27000 | 849.51000 | 854.33000 | 444.2274 | 378912.0800 | 852.96866 2014-01-11 01:00:00 | 855.35000 | 874.90000 | 855.28000 | 872.89000 | 1209.1370 | 1048050.7200 | 866.77582 2014-01-11 02:00:00 | 874.36000 | 878.80000 | 864.15000 | 870.99000 | 825.1491 | 720148.1900 | 872.74916 2014-01-11 03:00:00 | 868.38000 | 871.24000 | 858.35000 | 867.05000 | 380.5947 | 329230.4300 | 865.04207 2014-01-11 04:00:00 | 867.05000 | 870.96000 | 860.40000 | 868.84000 | 204.5501 | 176927.6900 | 864.96003 2014-01-11 05:00:00 | 869.03000 | 871.90000 | 856.50000 | 858.82000 | 489.0482 | 421045.5100 | 860.94896 2014-01-11 06:00:00 | 859.31000 | 862.72000 | 851.10000 | 854.00000 | 338.9040 | 289919.3900 | 855.46160 2014-01-11 07:00:00 | 855.45000 | 867.78000 | 852.65000 | 860.81000 | 160.8673 | 138036.9700 | 858.07950 2014-01-11 08:00:00 | 860.81000 | 870.00000 | 860.02000 | 867.31000 | 460.1330 | 398319.4800 | 865.66160 2014-01-11 09:00:00 | 868.31000 | 871.72000 | 861.55000 | 863.70000 | 386.2110 | 335393.4800 | 868.42042 2014-01-11 10:00:00 | 863.64000 | 888.00000 | 863.64000 | 888.00000 | 715.7074 | 627680.9700 | 877.00785 2014-01-11 11:00:00 | 887.40000 | 909.96000 | 878.77000 | 901.00000 | 2977.9902 | 2663248.4600 | 894.31068 2014-01-11 12:00:00 | 901.50000 | 903.02000 | 887.80000 | 889.90000 | 637.1442 | 569882.8100 | 894.43300 2014-01-11 13:00:00 | 889.90000 | 897.99000 | 887.81000 | 888.00000 | 449.2593 | 400406.6600 | 891.25964 2014-01-11 14:00:00 | 889.00000 | 895.00000 | 879.75000 | 886.00000 | 762.9907 | 676521.4000 | 886.67059 2014-01-11 15:00:00 | 886.00000 | 895.16000 | 884.00000 | 892.99000 | 419.2921 | 372772.0400 | 889.05098 2014-01-11 16:00:00 | 893.00000 | 907.00000 | 893.00000 | 906.00000 | 1463.2292 | 1317606.8200 | 900.47875 2014-01-11 17:00:00 | 906.99000 | 907.70000 | 883.00000 | 890.51000 | 717.0214 | 639985.4700 | 892.56115 2014-01-11 18:00:00 | 890.51000 | 895.69000 | 877.77000 | 884.41000 | 804.6678 | 713167.4000 | 886.28799 2014-01-11 19:00:00 | 884.40000 | 889.99000 | 875.00000 | 885.90000 | 734.7383 | 650506.8400 | 885.35858 2014-01-11 20:00:00 | 885.90000 | 887.00000 | 875.00000 | 884.45000 | 294.2410 | 259361.8000 | 881.46034 2014-01-11 21:00:00 | 884.50000 | 892.97000 | 879.00000 | 889.00000 | 285.5446 | 253271.8100 | 886.97825 2014-01-11 22:00:00 | 888.99000 | 889.08000 | 886.00000 | 888.40000 | 164.1593 | 145702.8700 | 887.56987 2014-01-11 23:00:00 | 888.40000 | 896.59000 | 879.45000 | 896.59000 | 806.0975 | 717433.0800 | 890.00777 2014-01-12 00:00:00 | 895.00000 | 905.00000 | 890.00000 | 898.80000 | 704.0580 | 632207.7500 | 897.94842 2014-01-12 01:00:00 | 898.69000 | 899.99000 | 887.63000 | 895.39000 | 327.3078 | 292308.5000 | 893.06919 2014-01-12 02:00:00 | 894.54000 | 899.94000 | 880.49000 | 889.63000 | 347.0228 | 307368.9000 | 885.73110 2014-01-12 03:00:00 | 888.37000 | 889.70000 | 881.03000 | 883.00000 | 88.3078 | 78201.8000 | 885.55978 2014-01-12 04:00:00 | 883.10000 | 884.19000 | 878.00000 | 883.86000 | 273.1772 | 240502.2500 | 880.38914 2014-01-12 05:00:00 | 882.00000 | 887.79000 | 875.11000 | 882.00000 | 155.6490 | 137360.2100 | 882.49982 2014-01-12 06:00:00 | 882.00000 | 884.15000 | 870.06000 | 871.96000 | 301.6301 | 263519.1800 | 873.65005 2014-01-12 07:00:00 | 872.16000 | 877.00000 | 865.67000 | 875.00000 | 412.1200 | 358799.8800 | 870.61998 2014-01-12 08:00:00 | 875.95000 | 878.75000 | 869.00000 | 878.01000 | 264.2207 | 230757.1800 | 873.35020 2014-01-12 09:00:00 | 878.66000 | 880.00000 | 866.10000 | 869.75000 | 188.1224 | 164842.3400 | 876.25051 2014-01-12 10:00:00 | 870.00000 | 873.33000 | 861.01000 | 863.00000 | 686.3297 | 594018.2200 | 865.49978 2014-01-12 11:00:00 | 862.22000 | 866.89000 | 840.02000 | 854.78000 | 1201.4620 | 1022627.6700 | 851.15277 2014-01-12 12:00:00 | 853.29000 | 858.98000 | 826.46000 | 835.00000 | 1003.5113 | 841265.2200 | 838.32159 2014-01-12 13:00:00 | 834.98000 | 845.00000 | 826.46000 | 837.00000 | 1086.1007 | 906949.4700 | 835.05096 2014-01-12 14:00:00 | 837.00000 | 859.50000 | 833.50000 | 854.00000 | 1230.3101 | 1043094.0500 | 847.83018 2014-01-12 15:00:00 | 850.01000 | 864.99000 | 841.07000 | 862.10000 | 732.6803 | 627086.6300 | 855.88027 2014-01-12 16:00:00 | 864.66000 | 866.90000 | 852.28000 | 865.00000 | 375.9120 | 324010.1400 | 861.93086 2014-01-12 17:00:00 | 862.22000 | 868.01000 | 850.70000 | 850.71000 | 473.5111 | 407281.3900 | 860.13061 2014-01-12 18:00:00 | 850.71000 | 859.00000 | 841.71000 | 858.97000 | 422.3217 | 358855.5100 | 849.72083 2014-01-12 19:00:00 | 858.97000 | 864.00000 | 855.01000 | 856.70000 | 330.5913 | 284272.3400 | 859.89051 2014-01-12 20:00:00 | 856.95000 | 859.62000 | 848.00000 | 855.00000 | 397.9375 | 339491.9500 | 853.12883 2014-01-12 21:00:00 | 855.00000 | 858.31000 | 850.73000 | 853.00000 | 295.8308 | 252920.6700 | 854.95029 2014-01-12 22:00:00 | 852.12000 | 853.00000 | 841.52000 | 846.76000 | 711.4143 | 601524.7000 | 845.53361 2014-01-12 23:00:00 | 846.76000 | 850.00000 | 841.53000 | 844.05000 | 179.6596 | 151981.2400 | 845.93992 2014-01-13 00:00:00 | 844.04000 | 844.05000 | 823.00000 | 829.43000 | 1264.3990 | 1050296.3000 | 830.66843 2014-01-13 01:00:00 | 829.43000 | 842.47000 | 829.42000 | 836.61000 | 430.8601 | 360871.2100 | 837.56005 2014-01-13 02:00:00 | 836.00000 | 843.49000 | 826.00000 | 838.80000 | 416.9133 | 348306.6900 | 835.44163 2014-01-13 03:00:00 | 838.80000 | 843.60000 | 834.62000 | 842.25000 | 197.9603 | 165821.4600 | 837.65007 2014-01-13 04:00:00 | 842.25000 | 842.25000 | 827.69000 | 834.87000 | 284.6305 | 236693.0400 | 831.58016 2014-01-13 05:00:00 | 833.10000 | 834.99000 | 815.00000 | 815.00000 | 816.2701 | 669978.2700 | 820.78011 2014-01-13 06:00:00 | 814.93000 | 834.89000 | 811.07000 | 819.00000 | 887.8282 | 726872.1600 | 818.70809 2014-01-13 07:00:00 | 821.00000 | 824.75000 | 816.25000 | 816.60000 | 430.6227 | 353149.9700 | 820.09141 2014-01-13 08:00:00 | 816.50000 | 824.65000 | 810.00000 | 821.00000 | 906.2376 | 738209.7300 | 814.58737 2014-01-13 09:00:00 | 821.00000 | 828.28000 | 810.11000 | 819.00000 | 711.2507 | 584805.0200 | 822.22063 2014-01-13 10:00:00 | 819.00000 | 820.00000 | 810.00000 | 817.37000 | 289.4754 | 235607.5000 | 813.91193 2014-01-13 11:00:00 | 817.29000 | 817.49000 | 810.03000 | 813.23000 | 359.2104 | 292224.8900 | 813.52017 2014-01-13 12:00:00 | 813.24000 | 819.66000 | 807.80000 | 816.00000 | 579.3483 | 471281.8200 | 813.46882 2014-01-13 13:00:00 | 813.19000 | 813.19000 | 783.11000 | 795.00000 | 2650.3099 | 2114098.1800 | 797.67962 2014-01-13 14:00:00 | 795.00000 | 805.00000 | 786.00000 | 804.99000 | 1109.2888 | 883624.4100 | 796.56838 2014-01-13 15:00:00 | 804.99000 | 823.89000 | 801.97000 | 813.89000 | 1601.6696 | 1300522.2200 | 811.97911 2014-01-13 16:00:00 | 815.12000 | 819.90000 | 800.01000 | 805.98000 | 774.9839 | 626422.4000 | 808.30375 2014-01-13 17:00:00 | 805.98000 | 813.11000 | 799.25000 | 806.00000 | 679.1493 | 546171.4100 | 804.19937 2014-01-13 18:00:00 | 806.01000 | 814.95000 | 804.28000 | 812.89000 | 742.5315 | 601778.2500 | 810.44137 2014-01-13 19:00:00 | 812.89000 | 813.00000 | 804.01000 | 804.04000 | 367.9569 | 298088.7700 | 810.11861 2014-01-13 20:00:00 | 804.04000 | 814.99000 | 804.04000 | 814.00000 | 414.2816 | 336227.1700 | 811.59083 2014-01-13 21:00:00 | 814.00000 | 824.00000 | 811.83000 | 814.96000 | 2079.9204 | 1703664.8100 | 819.10097 2014-01-13 22:00:00 | 814.96000 | 832.77000 | 814.30000 | 827.90000 | 918.1115 | 759738.7200 | 827.50162 2014-01-13 23:00:00 | 827.90000 | 832.00000 | 817.29000 | 823.00000 | 453.1715 | 373617.6300 | 824.45083 2014-01-14 00:00:00 | 823.99000 | 827.89000 | 812.00000 | 817.66000 | 518.3496 | 425336.8700 | 820.55978 2014-01-14 01:00:00 | 817.42000 | 823.22000 | 815.80000 | 821.00000 | 112.3651 | 92205.7600 | 820.59070 2014-01-14 02:00:00 | 820.99000 | 823.20000 | 816.91000 | 823.20000 | 117.3658 | 96444.1400 | 821.73941 2014-01-14 03:00:00 | 823.20000 | 828.00000 | 819.48000 | 827.11000 | 317.1289 | 261618.4900 | 824.95956 2014-01-14 04:00:00 | 827.74000 | 830.00000 | 819.22000 | 828.41000 | 773.7612 | 640102.5000 | 827.26109 2014-01-14 05:00:00 | 828.78000 | 833.98000 | 828.78000 | 833.97000 | 337.0476 | 280285.0600 | 831.58902 2014-01-14 06:00:00 | 833.97000 | 834.99000 | 820.00000 | 826.34000 | 665.4515 | 551440.5200 | 828.67122 2014-01-14 07:00:00 | 825.76000 | 834.99000 | 824.00000 | 831.47000 | 347.8001 | 288381.9900 | 829.16006 2014-01-14 08:00:00 | 831.47000 | 837.00000 | 826.18000 | 832.95000 | 424.5669 | 354385.3400 | 834.69843 2014-01-14 09:00:00 | 833.20000 | 833.20000 | 825.01000 | 826.50000 | 168.2425 | 139388.9900 | 828.50051 2014-01-14 10:00:00 | 826.60000 | 828.56000 | 815.31000 | 823.09000 | 424.9490 | 349477.8500 | 822.39949 2014-01-14 11:00:00 | 823.09000 | 826.28000 | 818.20000 | 821.00000 | 307.2752 | 252893.0400 | 823.01819 2014-01-14 12:00:00 | 821.00000 | 821.00000 | 804.55000 | 808.00000 | 630.4301 | 513598.8600 | 814.68009 2014-01-14 13:00:00 | 809.20000 | 818.55000 | 800.00000 | 818.55000 | 1042.1604 | 840158.9400 | 806.17049 2014-01-14 14:00:00 | 818.70000 | 825.00000 | 816.40000 | 823.97000 | 268.5644 | 220854.3300 | 822.35144 2014-01-14 15:00:00 | 823.97000 | 825.00000 | 816.05000 | 822.60000 | 296.5486 | 243101.4500 | 819.76948 2014-01-14 16:00:00 | 822.60000 | 829.89000 | 820.50000 | 826.60000 | 347.2573 | 286479.9000 | 824.97885 2014-01-14 17:00:00 | 826.60000 | 827.80000 | 820.10000 | 820.50000 | 230.1277 | 189445.6100 | 823.21937 2014-01-14 18:00:00 | 820.54000 | 824.52000 | 810.31000 | 823.38000 | 336.9096 | 275298.8800 | 817.12983 2014-01-14 19:00:00 | 824.36000 | 825.62000 | 817.83000 | 821.00000 | 302.9889 | 248732.5200 | 820.92958 2014-01-14 20:00:00 | 821.00000 | 825.01000 | 816.72000 | 823.13000 | 352.9078 | 289853.4700 | 821.32907 2014-01-14 21:00:00 | 823.13000 | 824.95000 | 815.00000 | 820.00000 | 530.8774 | 434660.3200 | 818.75833 2014-01-14 22:00:00 | 820.00000 | 824.58000 | 810.30000 | 823.00000 | 309.4294 | 253274.0400 | 818.51976 2014-01-14 23:00:00 | 823.00000 | 823.98000 | 804.24000 | 815.99000 | 567.0404 | 460510.6200 | 812.13025 2014-01-15 00:00:00 | 815.99000 | 819.48000 | 805.18000 | 819.00000 | 145.0792 | 118243.8500 | 815.02985 2014-01-15 01:00:00 | 818.98000 | 821.99000 | 812.41000 | 816.83000 | 243.9458 | 199796.1500 | 819.01874 2014-01-15 02:00:00 | 816.83000 | 822.00000 | 815.26000 | 819.00000 | 122.8774 | 100653.7200 | 819.13961 2014-01-15 03:00:00 | 819.00000 | 821.00000 | 812.02000 | 819.50000 | 227.4765 | 185650.1500 | 816.12902 2014-01-15 04:00:00 | 819.09000 | 826.28000 | 817.01000 | 826.28000 | 452.9666 | 372509.8600 | 822.37815 2014-01-15 05:00:00 | 826.28000 | 834.01000 | 825.00000 | 833.66000 | 592.9178 | 491907.3600 | 829.63841 2014-01-15 06:00:00 | 833.66000 | 840.00000 | 829.83000 | 831.26000 | 1334.1627 | 1114885.4000 | 835.64427 2014-01-15 07:00:00 | 831.26000 | 835.07000 | 825.80000 | 832.51000 | 273.4507 | 227546.5500 | 832.13021 2014-01-15 08:00:00 | 833.51000 | 837.20000 | 833.00000 | 835.49000 | 289.3269 | 241732.3600 | 835.49894 2014-01-15 09:00:00 | 834.10000 | 836.81000 | 834.00000 | 834.15000 | 359.8276 | 300563.6000 | 835.29896 2014-01-15 10:00:00 | 836.06000 | 849.53000 | 834.01000 | 836.10000 | 1498.7212 | 1262765.6100 | 842.56207 2014-01-15 11:00:00 | 837.00000 | 843.69000 | 833.75000 | 835.32000 | 521.6274 | 436695.2200 | 837.17840 2014-01-15 12:00:00 | 835.32000 | 841.38000 | 833.11000 | 834.82000 | 242.0312 | 202689.1100 | 837.45035 2014-01-15 13:00:00 | 834.37000 | 835.00000 | 822.05000 | 833.38000 | 635.5609 | 527382.5400 | 829.79070 2014-01-15 14:00:00 | 833.59000 | 841.60000 | 830.11000 | 841.39000 | 639.5407 | 536555.7600 | 838.97051 2014-01-15 15:00:00 | 841.39000 | 850.26000 | 830.36000 | 842.00000 | 2047.0723 | 1732407.4800 | 846.28546 2014-01-15 16:00:00 | 842.00000 | 848.50000 | 841.71000 | 847.00000 | 230.7003 | 195232.4900 | 846.26009 2014-01-15 17:00:00 | 847.00000 | 847.69000 | 837.00000 | 842.84000 | 507.6873 | 426776.3400 | 840.62837 2014-01-15 18:00:00 | 844.04000 | 849.26000 | 840.00000 | 844.15000 | 537.1414 | 454824.9700 | 846.75089 2014-01-15 19:00:00 | 846.27000 | 848.00000 | 840.00000 | 844.40000 | 345.3586 | 290739.9300 | 841.84942 2014-01-15 20:00:00 | 844.40000 | 846.99000 | 836.00000 | 838.07000 | 447.1073 | 375408.5700 | 839.63858 2014-01-15 21:00:00 | 838.07000 | 842.99000 | 835.66000 | 842.00000 | 202.6324 | 169672.2900 | 837.34057 2014-01-15 22:00:00 | 842.00000 | 845.89000 | 839.00000 | 845.85000 | 157.9696 | 133076.7700 | 842.41993 2014-01-15 23:00:00 | 842.82000 | 844.08000 | 835.66000 | 841.14000 | 212.5915 | 178498.2600 | 839.63037 2014-01-16 00:00:00 | 841.14000 | 849.00000 | 836.32000 | 845.00000 | 416.6294 | 352101.7200 | 845.11971 2014-01-16 01:00:00 | 842.82000 | 845.00000 | 840.00000 | 843.61000 | 127.0731 | 107071.8600 | 842.60047 2014-01-16 02:00:00 | 843.61000 | 847.73000 | 837.83000 | 842.38000 | 261.4203 | 220244.0100 | 842.49009 2014-01-16 03:00:00 | 842.38000 | 844.70000 | 838.55000 | 842.00000 | 45.4469 | 38232.6300 | 841.25983 2014-01-16 04:00:00 | 841.99000 | 844.70000 | 834.00000 | 842.80000 | 233.9595 | 195990.1400 | 837.70985 2014-01-16 05:00:00 | 842.19000 | 845.82000 | 836.11000 | 842.88000 | 65.7527 | 55426.2900 | 842.95021 2014-01-16 06:00:00 | 843.00000 | 848.00000 | 841.03000 | 846.50000 | 91.5274 | 77495.3400 | 846.68972 2014-01-16 07:00:00 | 845.70000 | 847.00000 | 841.13000 | 844.72000 | 49.9294 | 42166.3700 | 844.51996 2014-01-16 08:00:00 | 844.72000 | 848.00000 | 840.00000 | 843.30000 | 276.8748 | 233806.4700 | 844.44830 2014-01-16 09:00:00 | 843.26000 | 843.26000 | 839.00000 | 843.25000 | 156.9714 | 131995.7000 | 840.89026 2014-01-16 10:00:00 | 843.00000 | 843.26000 | 837.00000 | 838.10000 | 114.8809 | 96402.3200 | 839.15012 2014-01-16 11:00:00 | 839.00000 | 842.38000 | 829.99000 | 837.13000 | 439.1619 | 366120.9400 | 833.68100 2014-01-16 12:00:00 | 837.00000 | 837.90000 | 822.57000 | 825.00000 | 699.8703 | 579681.8200 | 828.27029 2014-01-16 13:00:00 | 825.00000 | 831.99000 | 817.12000 | 825.25000 | 903.6607 | 743830.9300 | 823.13077 2014-01-16 14:00:00 | 826.40000 | 831.99000 | 824.02000 | 829.01000 | 457.2892 | 378118.5300 | 826.86956 2014-01-16 15:00:00 | 829.01000 | 834.90000 | 825.01000 | 829.36000 | 453.3030 | 376654.7600 | 830.91165 2014-01-16 16:00:00 | 829.37000 | 834.29000 | 825.10000 | 826.74000 | 227.6849 | 188766.3600 | 829.06859 2014-01-16 17:00:00 | 826.73000 | 830.35000 | 820.05000 | 827.45000 | 437.4997 | 360731.5100 | 824.52982 2014-01-16 18:00:00 | 827.60000 | 831.99000 | 820.00000 | 826.11000 | 541.7176 | 446721.1900 | 824.63845 2014-01-16 19:00:00 | 826.11000 | 827.00000 | 820.00000 | 823.29000 | 489.9746 | 403174.0400 | 822.84679 2014-01-16 20:00:00 | 823.29000 | 825.00000 | 815.00000 | 823.39000 | 789.1198 | 645641.9300 | 818.17983 2014-01-16 21:00:00 | 823.30000 | 823.30000 | 814.21000 | 822.90000 | 305.6309 | 249948.0800 | 817.81032 2014-01-16 22:00:00 | 822.90000 | 823.22000 | 815.00000 | 818.61000 | 163.2664 | 133662.8100 | 818.67928 2014-01-16 23:00:00 | 817.88000 | 819.53000 | 810.01000 | 814.40000 | 466.8055 | 379861.7400 | 813.74740 2014-01-17 00:00:00 | 814.40000 | 819.99000 | 807.00000 | 818.00000 | 1136.2920 | 921820.1800 | 811.25287 2014-01-17 01:00:00 | 818.00000 | 819.53000 | 812.00000 | 819.00000 | 160.9354 | 131543.6000 | 817.36909 2014-01-17 02:00:00 | 817.17000 | 819.49000 | 807.00000 | 812.77000 | 332.9017 | 270839.1000 | 813.57071 2014-01-17 03:00:00 | 810.58000 | 815.00000 | 808.00000 | 813.60000 | 128.9019 | 104792.0900 | 812.96029 2014-01-17 04:00:00 | 811.23000 | 813.70000 | 800.00000 | 804.82000 | 1241.3233 | 996726.7800 | 802.95505 2014-01-17 05:00:00 | 801.16000 | 809.97000 | 799.00000 | 800.00000 | 443.4747 | 357353.0100 | 805.80256 2014-01-17 06:00:00 | 800.00000 | 811.16000 | 798.02000 | 811.16000 | 666.6221 | 538065.2300 | 807.15176 2014-01-17 07:00:00 | 811.16000 | 821.00000 | 810.00000 | 814.00000 | 300.8797 | 245252.9900 | 815.11987 2014-01-17 08:00:00 | 813.52000 | 819.52000 | 800.00000 | 814.23000 | 485.7727 | 393078.3100 | 809.18160 2014-01-17 09:00:00 | 814.23000 | 818.00000 | 809.08000 | 813.79000 | 323.1071 | 262850.4500 | 813.50883 2014-01-17 10:00:00 | 813.79000 | 813.98000 | 802.35000 | 806.19000 | 193.6848 | 156656.4000 | 808.82116 2014-01-17 11:00:00 | 806.19000 | 807.93000 | 793.00000 | 806.00000 | 948.8518 | 757460.8600 | 798.29209 2014-01-17 12:00:00 | 807.50000 | 807.93000 | 799.00000 | 803.00000 | 484.9566 | 388720.7900 | 801.55793 2014-01-17 13:00:00 | 803.00000 | 804.00000 | 791.90000 | 799.87000 | 797.2197 | 634929.4200 | 796.42968 2014-01-17 14:00:00 | 798.69000 | 801.97000 | 785.00000 | 798.00000 | 1064.7208 | 842291.2000 | 791.09112 2014-01-17 15:00:00 | 798.00000 | 799.00000 | 781.00000 | 796.99000 | 1582.1591 | 1246722.6800 | 787.98819 2014-01-17 16:00:00 | 792.64000 | 799.95000 | 782.01000 | 790.00000 | 803.4570 | 636536.3500 | 792.24695 2014-01-17 17:00:00 | 791.70000 | 799.28000 | 790.00000 | 792.26000 | 366.0971 | 290794.0800 | 794.30865 2014-01-17 18:00:00 | 791.00000 | 795.00000 | 776.64000 | 786.11000 | 1145.7406 | 896840.8900 | 782.76086 2014-01-17 19:00:00 | 785.94000 | 792.50000 | 765.00000 | 777.59000 | 1703.8188 | 1324680.6500 | 777.47741 2014-01-17 20:00:00 | 780.00000 | 787.89000 | 773.00000 | 782.17000 | 641.6359 | 499812.9800 | 778.96664 2014-01-17 21:00:00 | 782.17000 | 793.75000 | 775.35000 | 787.00000 | 574.3940 | 450791.8500 | 784.81294 2014-01-17 22:00:00 | 786.99000 | 806.00000 | 780.01000 | 805.00000 | 962.4585 | 765210.4800 | 795.05817 2014-01-17 23:00:00 | 800.85000 | 802.75000 | 781.08000 | 797.20000 | 625.5385 | 497859.1300 | 795.88884 2014-01-18 00:00:00 | 796.97000 | 809.97000 | 796.00000 | 802.24000 | 409.7401 | 329291.7300 | 803.66004 2014-01-18 01:00:00 | 804.80000 | 812.49000 | 803.17000 | 808.65000 | 362.7425 | 293796.4000 | 809.93110 2014-01-18 02:00:00 | 807.00000 | 812.46000 | 799.01000 | 809.37000 | 238.1287 | 191536.3400 | 804.33961 2014-01-18 03:00:00 | 808.98000 | 811.89000 | 800.00000 | 800.30000 | 235.3314 | 189413.6400 | 804.88041 2014-01-18 04:00:00 | 800.30000 | 810.00000 | 800.27000 | 810.00000 | 229.5097 | 184993.9600 | 806.03991 2014-01-18 05:00:00 | 810.00000 | 812.50000 | 806.05000 | 810.79000 | 182.6236 | 147972.7200 | 810.26080 2014-01-18 06:00:00 | 808.31000 | 812.50000 | 807.76000 | 812.50000 | 338.2969 | 274639.1200 | 811.82870 2014-01-18 07:00:00 | 812.00000 | 812.50000 | 804.00000 | 807.97000 | 173.1527 | 140168.9100 | 809.51057 2014-01-18 08:00:00 | 807.54000 | 809.98000 | 802.51000 | 809.97000 | 200.2870 | 162064.0900 | 809.15926 2014-01-18 09:00:00 | 809.22000 | 809.97000 | 804.00000 | 809.77000 | 85.1891 | 68906.8700 | 808.86990 2014-01-18 10:00:00 | 807.00000 | 817.00000 | 805.00000 | 813.62000 | 592.2872 | 480870.8300 | 811.88795 2014-01-18 11:00:00 | 813.62000 | 817.00000 | 811.27000 | 815.22000 | 177.2283 | 144433.8700 | 814.95962 2014-01-18 12:00:00 | 815.22000 | 815.31000 | 807.02000 | 811.10000 | 86.0164 | 69940.7900 | 813.10962 2014-01-18 13:00:00 | 811.10000 | 813.00000 | 807.90000 | 812.67000 | 64.1442 | 52054.9700 | 811.53033 2014-01-18 14:00:00 | 812.67000 | 817.12000 | 809.04000 | 814.97000 | 367.9265 | 299940.4900 | 815.21843 2014-01-18 15:00:00 | 814.87000 | 814.97000 | 799.00000 | 799.30000 | 401.6320 | 322402.4600 | 802.73100 2014-01-18 16:00:00 | 799.30000 | 808.31000 | 796.16000 | 807.00000 | 322.3480 | 258229.5100 | 801.08920 2014-01-18 17:00:00 | 801.53000 | 807.94000 | 798.51000 | 801.89000 | 200.4324 | 160712.8600 | 801.83061 2014-01-18 18:00:00 | 804.73000 | 808.62000 | 800.00000 | 804.38000 | 186.9726 | 150767.3600 | 806.36061 2014-01-18 19:00:00 | 805.56000 | 814.98000 | 801.65000 | 805.13000 | 236.0634 | 191362.6500 | 810.64098 2014-01-18 20:00:00 | 807.57000 | 809.80000 | 803.53000 | 807.00000 | 93.3221 | 75186.8300 | 805.67024 2014-01-18 21:00:00 | 807.21000 | 808.21000 | 803.10000 | 807.06000 | 78.6699 | 63283.6300 | 804.41999 2014-01-18 22:00:00 | 808.21000 | 809.21000 | 803.24000 | 805.62000 | 23.9398 | 19343.5900 | 808.00999 2014-01-18 23:00:00 | 807.55000 | 811.83000 | 804.62000 | 810.00000 | 200.8606 | 162705.1900 | 810.04016 2014-01-19 00:00:00 | 810.00000 | 814.99000 | 805.00000 | 809.00000 | 266.8785 | 216366.3000 | 810.72952 2014-01-19 01:00:00 | 809.00000 | 815.00000 | 806.00000 | 809.77000 | 126.4549 | 102762.1900 | 812.63920 2014-01-19 02:00:00 | 810.00000 | 814.90000 | 797.00000 | 806.00000 | 373.8996 | 300671.3200 | 804.14983 2014-01-19 03:00:00 | 806.00000 | 806.99000 | 795.00000 | 802.73000 | 377.4078 | 301620.1300 | 799.18895 2014-01-19 04:00:00 | 802.73000 | 802.99000 | 795.15000 | 799.07000 | 83.7953 | 66957.4100 | 799.05950 2014-01-19 05:00:00 | 799.08000 | 803.00000 | 791.01000 | 799.00000 | 197.1987 | 157009.5100 | 796.19967 2014-01-19 06:00:00 | 799.00000 | 800.00000 | 795.00000 | 799.36000 | 23.9675 | 19116.5100 | 797.59993 2014-01-19 07:00:00 | 799.99000 | 804.75000 | 796.54000 | 804.73000 | 157.0961 | 125741.1400 | 800.40923 2014-01-19 08:00:00 | 804.73000 | 806.99000 | 801.60000 | 803.00000 | 31.3996 | 25265.3900 | 804.63999 2014-01-19 09:00:00 | 803.00000 | 808.87000 | 801.00000 | 805.00000 | 106.6294 | 85902.7900 | 805.61992 2014-01-19 10:00:00 | 805.10000 | 808.34000 | 805.00000 | 808.34000 | 74.7994 | 60332.4700 | 806.58995 2014-01-19 11:00:00 | 808.34000 | 809.39000 | 806.50000 | 806.57000 | 35.2705 | 28514.4400 | 808.45002 2014-01-19 12:00:00 | 807.78000 | 813.30000 | 806.20000 | 812.68000 | 236.6579 | 191860.7400 | 810.70937 2014-01-19 13:00:00 | 810.17000 | 814.14000 | 810.10000 | 813.76000 | 96.0592 | 78117.2600 | 813.21991 2014-01-19 14:00:00 | 813.76000 | 825.00000 | 811.00000 | 822.00000 | 1717.1496 | 1405794.5400 | 818.67914 2014-01-19 15:00:00 | 822.00000 | 840.00000 | 817.71000 | 832.00000 | 1453.1792 | 1208229.3400 | 831.43863 2014-01-19 16:00:00 | 832.00000 | 835.00000 | 822.26000 | 828.00000 | 635.2786 | 526029.0200 | 828.02890 2014-01-19 17:00:00 | 827.99000 | 834.99000 | 822.50000 | 834.99000 | 954.2111 | 790584.1300 | 828.52123 2014-01-19 18:00:00 | 833.00000 | 834.98000 | 820.09000 | 824.99000 | 359.0817 | 297388.1200 | 828.19073 2014-01-19 19:00:00 | 824.99000 | 826.99000 | 823.00000 | 825.24000 | 94.3715 | 77846.1400 | 824.89017 2014-01-19 20:00:00 | 823.71000 | 831.13000 | 823.71000 | 830.59000 | 179.7470 | 148727.9300 | 827.42934 2014-01-19 21:00:00 | 830.59000 | 830.59000 | 825.00000 | 827.24000 | 43.2066 | 35754.7400 | 827.52982 2014-01-19 22:00:00 | 827.09000 | 830.00000 | 826.01000 | 829.98000 | 100.1646 | 82953.3800 | 828.17056 2014-01-19 23:00:00 | 829.98000 | 842.07000 | 828.74000 | 842.07000 | 694.0996 | 581058.2500 | 837.13963 2014-01-20 00:00:00 | 841.50000 | 844.89000 | 826.01000 | 832.50000 | 604.2106 | 505325.7300 | 836.34042 2014-01-20 01:00:00 | 835.00000 | 838.74000 | 830.05000 | 835.91000 | 93.7068 | 78077.4400 | 833.20964 2014-01-20 02:00:00 | 835.91000 | 845.00000 | 835.29000 | 840.69000 | 345.3832 | 290864.9200 | 842.15131 2014-01-20 03:00:00 | 840.99000 | 845.00000 | 840.99000 | 841.10000 | 200.0322 | 168805.2600 | 843.89052 2014-01-20 04:00:00 | 841.11000 | 845.00000 | 827.00000 | 839.38000 | 522.7581 | 437940.0100 | 837.74883 2014-01-20 05:00:00 | 838.38000 | 841.00000 | 832.01000 | 839.00000 | 58.7045 | 49052.9000 | 835.59032 2014-01-20 06:00:00 | 839.05000 | 840.00000 | 832.02000 | 837.90000 | 184.1465 | 154252.0400 | 837.65924 2014-01-20 07:00:00 | 837.00000 | 839.94000 | 834.17000 | 837.45000 | 64.7939 | 54213.1000 | 836.70030 2014-01-20 08:00:00 | 837.50000 | 837.75000 | 835.42000 | 837.70000 | 164.0510 | 137250.0400 | 836.63020 2014-01-20 09:00:00 | 837.20000 | 839.74000 | 832.25000 | 833.57000 | 129.4001 | 108098.3000 | 835.38002 2014-01-20 10:00:00 | 833.57000 | 837.32000 | 831.51000 | 834.00000 | 113.9104 | 94954.5900 | 833.59006 2014-01-20 11:00:00 | 833.98000 | 835.25000 | 833.98000 | 835.00000 | 118.9797 | 99257.6200 | 834.23996 2014-01-20 12:00:00 | 835.00000 | 835.00000 | 820.02000 | 822.00000 | 544.4019 | 449486.1300 | 825.65126 2014-01-20 13:00:00 | 822.00000 | 834.70000 | 821.02000 | 825.73000 | 556.3479 | 461239.4100 | 829.04857 2014-01-20 14:00:00 | 825.73000 | 829.94000 | 815.00000 | 821.55000 | 531.3424 | 435505.0500 | 819.63158 2014-01-20 15:00:00 | 821.55000 | 822.79000 | 815.00000 | 821.97000 | 266.2908 | 217615.5400 | 817.21025 2014-01-20 16:00:00 | 821.81000 | 828.96000 | 820.00000 | 828.80000 | 373.5738 | 308243.8100 | 825.12170 2014-01-20 17:00:00 | 828.79000 | 831.85000 | 826.22000 | 831.85000 | 246.9054 | 204810.1700 | 829.50863 2014-01-20 18:00:00 | 831.85000 | 831.85000 | 826.74000 | 829.21000 | 125.8498 | 104417.5500 | 829.69997 2014-01-20 19:00:00 | 829.21000 | 831.83000 | 825.35000 | 829.50000 | 158.5557 | 131498.0500 | 829.34918 2014-01-20 20:00:00 | 829.50000 | 832.98000 | 825.30000 | 832.98000 | 470.8274 | 390611.8300 | 829.62852 2014-01-20 21:00:00 | 832.98000 | 837.16000 | 825.20000 | 831.61000 | 589.2808 | 489898.9200 | 831.35056 2014-01-20 22:00:00 | 831.86000 | 834.60000 | 828.00000 | 830.69000 | 172.9844 | 143748.4800 | 830.99092 2014-01-20 23:00:00 | 832.26000 | 834.55000 | 825.23000 | 826.02000 | 331.7268 | 275372.5900 | 830.11871 2014-01-21 00:00:00 | 826.02000 | 829.80000 | 820.00000 | 827.38000 | 431.7266 | 355854.2400 | 824.25824 2014-01-21 01:00:00 | 827.38000 | 833.50000 | 825.00000 | 833.50000 | 231.7790 | 192116.9300 | 828.87973 2014-01-21 02:00:00 | 833.50000 | 834.50000 | 820.00000 | 829.58000 | 456.7592 | 377529.5100 | 826.53954 2014-01-21 03:00:00 | 829.58000 | 829.58000 | 820.77000 | 827.00000 | 227.4968 | 187402.5300 | 823.75911 2014-01-21 04:00:00 | 826.75000 | 827.72000 | 820.09000 | 826.97000 | 196.6521 | 162051.2500 | 824.05050 2014-01-21 05:00:00 | 826.97000 | 826.97000 | 821.75000 | 821.75000 | 178.2556 | 146944.8700 | 824.34906 2014-01-21 06:00:00 | 821.75000 | 827.88000 | 819.20000 | 823.21000 | 364.9486 | 300093.3400 | 822.28937 2014-01-21 07:00:00 | 823.21000 | 823.21000 | 818.88000 | 820.00000 | 159.2945 | 130655.0600 | 820.21087 2014-01-21 08:00:00 | 819.44000 | 823.20000 | 817.42000 | 819.51000 | 456.1121 | 373469.7300 | 818.81119 2014-01-21 09:00:00 | 819.48000 | 821.98000 | 815.99000 | 818.36000 | 144.6420 | 118362.0700 | 818.31036 2014-01-21 10:00:00 | 815.99000 | 819.99000 | 814.00000 | 816.55000 | 232.4655 | 189772.9200 | 816.34872 2014-01-21 11:00:00 | 816.55000 | 819.99000 | 814.37000 | 819.98000 | 229.0477 | 187388.4000 | 818.11937 2014-01-21 12:00:00 | 819.98000 | 823.71000 | 815.00000 | 823.00000 | 761.1392 | 624544.5700 | 820.53924 2014-01-21 13:00:00 | 823.00000 | 824.99000 | 819.00000 | 824.65000 | 232.6399 | 191318.4000 | 822.37997 2014-01-21 14:00:00 | 824.65000 | 824.65000 | 820.00000 | 824.00000 | 143.7023 | 118439.4900 | 824.20040 2014-01-21 15:00:00 | 824.00000 | 824.55000 | 820.00000 | 824.48000 | 263.5336 | 217112.4500 | 823.85115 2014-01-21 16:00:00 | 824.48000 | 824.48000 | 817.60000 | 820.00000 | 672.1579 | 551699.2700 | 820.78825 2014-01-21 17:00:00 | 820.00000 | 823.97000 | 816.00000 | 820.00000 | 428.6133 | 351287.9200 | 819.59173 2014-01-21 18:00:00 | 820.00000 | 822.58000 | 817.00000 | 818.18000 | 255.1786 | 209271.8900 | 820.09958 2014-01-21 19:00:00 | 818.18000 | 821.99000 | 817.31000 | 817.34000 | 192.6401 | 157785.7500 | 819.07003 2014-01-21 20:00:00 | 817.34000 | 821.77000 | 816.10000 | 816.50000 | 334.5709 | 273946.7500 | 818.80036 2014-01-21 21:00:00 | 816.72000 | 821.78000 | 815.70000 | 821.77000 | 247.8435 | 203328.5900 | 820.39106 2014-01-21 22:00:00 | 821.77000 | 821.77000 | 816.84000 | 821.49000 | 309.6098 | 254003.8600 | 820.39993 2014-01-21 23:00:00 | 821.49000 | 824.89000 | 820.01000 | 824.89000 | 518.7869 | 426768.7000 | 822.62807 2014-01-22 00:00:00 | 824.88000 | 824.89000 | 822.01000 | 822.80000 | 308.6284 | 253960.8900 | 822.86941 2014-01-22 01:00:00 | 822.80000 | 822.89000 | 819.74000 | 820.00000 | 359.6819 | 295263.2000 | 820.90085 2014-01-22 02:00:00 | 820.95000 | 822.55000 | 816.52000 | 822.54000 | 181.3235 | 148371.7600 | 818.27079 2014-01-22 03:00:00 | 822.00000 | 822.00000 | 816.19000 | 821.90000 | 33.5036 | 27478.6700 | 820.17015 2014-01-22 04:00:00 | 821.90000 | 822.00000 | 819.36000 | 820.94000 | 32.0266 | 26289.6800 | 820.86987 2014-01-22 05:00:00 | 821.10000 | 822.91000 | 820.12000 | 822.89000 | 48.5976 | 39924.8400 | 821.53986 2014-01-22 06:00:00 | 822.19000 | 824.99000 | 820.12000 | 821.59000 | 135.2114 | 111337.1700 | 823.43023 2014-01-22 07:00:00 | 821.34000 | 823.64000 | 820.12000 | 822.00000 | 87.2126 | 71641.6800 | 821.46028 2014-01-22 08:00:00 | 822.00000 | 822.00000 | 818.00000 | 822.00000 | 124.3082 | 102037.1200 | 820.83973 2014-01-22 09:00:00 | 820.12000 | 821.99000 | 814.04000 | 819.62000 | 454.2735 | 371046.9300 | 816.79194 2014-01-22 10:00:00 | 819.97000 | 820.00000 | 815.88000 | 819.00000 | 263.6970 | 215891.1400 | 818.70904 2014-01-22 11:00:00 | 819.99000 | 820.00000 | 805.80000 | 811.73000 | 1422.4196 | 1154207.0900 | 811.43926 2014-01-22 12:00:00 | 811.72000 | 812.00000 | 801.00000 | 809.33000 | 613.8416 | 494487.0100 | 805.56123 2014-01-22 13:00:00 | 809.33000 | 809.73000 | 801.01000 | 809.00000 | 265.2458 | 213469.4600 | 804.79862 2014-01-22 14:00:00 | 808.01000 | 816.93000 | 808.00000 | 816.85000 | 334.1569 | 271184.5600 | 811.54870 2014-01-22 15:00:00 | 816.00000 | 820.19000 | 807.00000 | 811.59000 | 878.1402 | 715842.5800 | 815.18025 2014-01-22 16:00:00 | 811.59000 | 819.00000 | 804.00000 | 818.85000 | 717.6511 | 581829.2000 | 810.74100 2014-01-22 17:00:00 | 818.16000 | 818.85000 | 808.00000 | 808.58000 | 399.4633 | 324900.1100 | 813.34161 2014-01-22 18:00:00 | 808.58000 | 816.86000 | 808.58000 | 811.00000 | 372.4520 | 302356.8300 | 811.80090 2014-01-22 19:00:00 | 811.00000 | 818.41000 | 810.73000 | 818.40000 | 337.3802 | 275346.1000 | 816.13007 2014-01-22 20:00:00 | 818.16000 | 819.08000 | 812.96000 | 816.22000 | 315.6083 | 257858.0900 | 817.01934 2014-01-22 21:00:00 | 817.00000 | 820.00000 | 814.91000 | 820.00000 | 417.7006 | 341645.7600 | 817.92029 2014-01-22 22:00:00 | 818.80000 | 820.00000 | 817.01000 | 817.27000 | 102.0227 | 83521.9000 | 818.66033 2014-01-22 23:00:00 | 817.27000 | 820.00000 | 817.00000 | 819.20000 | 104.5509 | 85687.8400 | 819.58012 2014-01-23 00:00:00 | 819.20000 | 819.20000 | 813.16000 | 817.15000 | 132.5574 | 108250.2900 | 816.62958 2014-01-23 01:00:00 | 818.16000 | 821.80000 | 817.15000 | 821.80000 | 277.5427 | 227649.1200 | 820.23092 2014-01-23 02:00:00 | 820.25000 | 823.28000 | 818.74000 | 820.39000 | 210.8891 | 173274.8300 | 821.63976 2014-01-23 03:00:00 | 820.39000 | 822.88000 | 812.00000 | 816.54000 | 343.8690 | 280318.4700 | 815.18960 2014-01-23 04:00:00 | 816.54000 | 819.98000 | 812.51000 | 818.88000 | 39.7323 | 32450.9600 | 816.74011 2014-01-23 05:00:00 | 819.54000 | 820.00000 | 816.65000 | 819.90000 | 138.3679 | 113262.4000 | 818.55965 2014-01-23 06:00:00 | 819.62000 | 822.86000 | 816.28000 | 817.51000 | 107.5059 | 88077.3800 | 819.27946 2014-01-23 07:00:00 | 817.26000 | 817.51000 | 815.31000 | 817.00000 | 71.5289 | 58375.4700 | 816.10991 2014-01-23 08:00:00 | 817.51000 | 820.90000 | 816.65000 | 819.62000 | 237.8228 | 194960.2100 | 819.77082 2014-01-23 09:00:00 | 820.00000 | 820.00000 | 815.05000 | 817.09000 | 52.1281 | 42563.6400 | 816.51988 2014-01-23 10:00:00 | 817.09000 | 819.04000 | 815.81000 | 815.93000 | 44.2548 | 36154.8300 | 816.97026 2014-01-23 11:00:00 | 815.93000 | 818.90000 | 815.81000 | 815.93000 | 87.6824 | 71666.3800 | 817.34026 2014-01-23 12:00:00 | 815.81000 | 815.93000 | 810.00000 | 812.01000 | 439.1635 | 357080.2600 | 813.09188 2014-01-23 13:00:00 | 812.01000 | 814.89000 | 809.11000 | 812.32000 | 310.9703 | 252122.3400 | 810.76012 2014-01-23 14:00:00 | 812.32000 | 812.32000 | 804.11000 | 809.21000 | 1011.3683 | 816303.6300 | 807.12792 2014-01-23 15:00:00 | 806.19000 | 813.00000 | 805.04000 | 808.00000 | 496.0729 | 401299.0200 | 808.95176 2014-01-23 16:00:00 | 808.21000 | 811.90000 | 801.10000 | 803.51000 | 1014.6793 | 816613.1000 | 804.79917 2014-01-23 17:00:00 | 803.51000 | 814.80000 | 803.04000 | 810.00000 | 804.4896 | 650839.8300 | 809.00961 2014-01-23 18:00:00 | 809.00000 | 813.73000 | 807.11000 | 812.25000 | 431.5236 | 350454.0700 | 812.13190 2014-01-23 19:00:00 | 812.25000 | 812.25000 | 805.51000 | 810.89000 | 259.4372 | 209936.3400 | 809.19910 2014-01-23 20:00:00 | 810.89000 | 814.80000 | 806.30000 | 813.70000 | 319.9037 | 259915.8100 | 812.48145 2014-01-23 21:00:00 | 813.70000 | 815.00000 | 811.00000 | 815.00000 | 199.2946 | 162234.0200 | 814.04113 2014-01-23 22:00:00 | 815.00000 | 818.20000 | 812.00000 | 812.40000 | 264.1201 | 215252.6400 | 814.98004 2014-01-23 23:00:00 | 812.40000 | 813.00000 | 808.75000 | 812.00000 | 100.1056 | 81239.6100 | 811.53945 2014-01-24 00:00:00 | 810.95000 | 811.00000 | 806.00000 | 810.19000 | 318.2549 | 257006.1100 | 807.54799 2014-01-24 01:00:00 | 810.19000 | 811.74000 | 806.00000 | 807.37000 | 146.9569 | 118530.9600 | 806.56944 2014-01-24 02:00:00 | 807.36000 | 808.20000 | 791.00000 | 792.01000 | 1299.7703 | 1039010.9400 | 799.38045 2014-01-24 03:00:00 | 791.51000 | 798.50000 | 783.00000 | 790.30000 | 947.0222 | 748652.0000 | 790.53266 2014-01-24 04:00:00 | 790.46000 | 797.81000 | 782.00000 | 784.17000 | 1012.7885 | 798298.1100 | 788.21802 2014-01-24 05:00:00 | 784.17000 | 787.86000 | 771.00000 | 771.00000 | 1136.5313 | 884780.3500 | 778.49186 2014-01-24 06:00:00 | 772.26000 | 787.86000 | 770.00000 | 776.66000 | 961.6326 | 749095.5800 | 778.98317 2014-01-24 07:00:00 | 777.66000 | 782.97000 | 767.02000 | 770.13000 | 1048.5907 | 808904.8300 | 771.42095 2014-01-24 08:00:00 | 770.13000 | 790.72000 | 770.13000 | 789.49000 | 850.8407 | 666191.8400 | 782.98072 2014-01-24 09:00:00 | 783.68000 | 797.00000 | 783.67000 | 788.65000 | 789.8435 | 625077.0100 | 791.39350 2014-01-24 10:00:00 | 788.65000 | 793.00000 | 784.91000 | 788.05000 | 633.1766 | 499555.6000 | 788.96726 2014-01-24 11:00:00 | 788.05000 | 789.99000 | 776.22000 | 776.45000 | 654.1403 | 513075.1000 | 784.35025 2014-01-24 12:00:00 | 776.45000 | 790.00000 | 774.41000 | 786.37000 | 1126.6296 | 880437.9300 | 781.47947 2014-01-24 13:00:00 | 786.37000 | 793.00000 | 785.41000 | 793.00000 | 936.2468 | 739182.0400 | 789.51622 2014-01-24 14:00:00 | 788.99000 | 797.00000 | 788.10000 | 788.39000 | 407.7694 | 323768.8000 | 793.99970 2014-01-24 15:00:00 | 790.00000 | 797.24000 | 786.61000 | 787.72000 | 443.4219 | 350445.6800 | 790.32107 2014-01-24 16:00:00 | 786.72000 | 794.33000 | 782.00000 | 789.04000 | 561.4949 | 440736.1600 | 784.93351 2014-01-24 17:00:00 | 789.04000 | 792.96000 | 786.49000 | 789.94000 | 311.9694 | 246561.8100 | 790.33976 2014-01-24 18:00:00 | 789.15000 | 796.00000 | 788.05000 | 795.00000 | 447.3822 | 354577.7700 | 792.56123 2014-01-24 19:00:00 | 792.42000 | 796.89000 | 789.00000 | 790.00000 | 258.2603 | 204826.2700 | 793.10010 2014-01-24 20:00:00 | 790.00000 | 792.28000 | 783.62000 | 785.50000 | 386.8881 | 304345.1600 | 786.64906 2014-01-24 21:00:00 | 786.68000 | 790.00000 | 783.50000 | 785.53000 | 247.4864 | 194749.2800 | 786.90888 2014-01-24 22:00:00 | 785.53000 | 790.00000 | 777.56000 | 779.93000 | 568.9109 | 444746.4800 | 781.75066 2014-01-24 23:00:00 | 779.93000 | 784.89000 | 777.17000 | 780.00000 | 279.1906 | 217788.2300 | 780.07020 2014-01-25 00:00:00 | 780.00000 | 780.00000 | 774.00000 | 775.07000 | 465.0119 | 360840.5000 | 775.98116 2014-01-25 01:00:00 | 775.07000 | 788.00000 | 773.40000 | 780.20000 | 784.5508 | 614908.0000 | 783.77080 2014-01-25 02:00:00 | 782.00000 | 787.00000 | 780.00000 | 784.50000 | 660.1863 | 516672.9200 | 782.61687 2014-01-25 03:00:00 | 786.44000 | 787.98000 | 783.43000 | 787.50000 | 208.9790 | 164190.5700 | 785.67974 2014-01-25 04:00:00 | 784.13000 | 792.29000 | 784.04000 | 788.00000 | 226.3196 | 178615.9300 | 789.21989 2014-01-25 05:00:00 | 789.92000 | 795.96000 | 789.04000 | 795.85000 | 189.1701 | 150159.4400 | 793.78002 2014-01-25 06:00:00 | 793.50000 | 796.01000 | 783.25000 | 789.99000 | 341.4692 | 269678.5900 | 789.75965 2014-01-25 07:00:00 | 789.93000 | 796.19000 | 788.00000 | 794.65000 | 210.0113 | 166226.0800 | 791.51033 2014-01-25 08:00:00 | 794.50000 | 794.88000 | 793.11000 | 794.88000 | 12.5941 | 10007.5300 | 794.62007 2014-01-25 09:00:00 | 794.88000 | 799.50000 | 790.87000 | 790.87000 | 261.7583 | 208540.0500 | 796.68943 2014-01-25 10:00:00 | 790.87000 | 792.00000 | 790.45000 | 790.50000 | 33.8672 | 26799.8100 | 791.31988 2014-01-25 11:00:00 | 791.00000 | 797.29000 | 787.48000 | 792.00000 | 210.9214 | 166959.1200 | 791.57037 2014-01-25 12:00:00 | 789.22000 | 794.80000 | 786.00000 | 793.95000 | 204.9630 | 161910.6800 | 789.95078 2014-01-25 13:00:00 | 793.95000 | 794.20000 | 790.77000 | 793.89000 | 103.4479 | 82073.4800 | 793.37973 2014-01-25 14:00:00 | 793.89000 | 795.00000 | 788.96000 | 790.70000 | 264.9052 | 209695.8900 | 791.58840 2014-01-25 15:00:00 | 790.70000 | 794.99000 | 788.96000 | 794.67000 | 184.7715 | 146073.0600 | 790.56036 2014-01-25 16:00:00 | 793.97000 | 799.00000 | 789.05000 | 797.49000 | 350.5423 | 279042.5600 | 796.03102 2014-01-25 17:00:00 | 799.00000 | 810.00000 | 797.49000 | 806.00000 | 1782.6818 | 1433479.3100 | 804.11396 2014-01-25 18:00:00 | 805.99000 | 810.00000 | 804.01000 | 809.92000 | 289.3535 | 233850.0800 | 808.18126 2014-01-25 19:00:00 | 806.01000 | 810.85000 | 805.85000 | 809.10000 | 234.0359 | 189175.6200 | 808.31881 2014-01-25 20:00:00 | 809.10000 | 817.00000 | 808.24000 | 811.75000 | 907.4328 | 738771.0600 | 814.13310 2014-01-25 21:00:00 | 811.58000 | 816.97000 | 809.00000 | 816.97000 | 203.5789 | 165523.8800 | 813.06974 2014-01-25 22:00:00 | 816.58000 | 817.00000 | 809.00000 | 813.35000 | 153.5564 | 124844.3500 | 813.01933 2014-01-25 23:00:00 | 808.57000 | 813.33000 | 801.00000 | 806.80000 | 421.4500 | 338483.3900 | 803.14002 2014-01-26 00:00:00 | 806.81000 | 807.00000 | 795.01000 | 804.69000 | 349.0382 | 279300.0800 | 800.19921 2014-01-26 01:00:00 | 805.21000 | 808.10000 | 801.22000 | 807.94000 | 73.4277 | 59121.7900 | 805.16979 2014-01-26 02:00:00 | 807.94000 | 807.94000 | 804.10000 | 805.93000 | 55.7945 | 45007.7700 | 806.67031 2014-01-26 03:00:00 | 804.10000 | 807.03000 | 803.01000 | 807.03000 | 28.1131 | 22661.3800 | 806.08011 2014-01-26 04:00:00 | 806.65000 | 807.93000 | 802.81000 | 804.21000 | 21.7485 | 17489.9600 | 804.18996 2014-01-26 05:00:00 | 804.21000 | 805.04000 | 800.31000 | 802.22000 | 25.1504 | 20163.1000 | 801.70001 2014-01-26 06:00:00 | 802.22000 | 805.42000 | 800.50000 | 805.42000 | 22.2743 | 17924.5500 | 804.72012 2014-01-26 07:00:00 | 805.04000 | 807.50000 | 803.00000 | 806.95000 | 20.1828 | 16229.3900 | 804.12007 2014-01-26 08:00:00 | 806.95000 | 807.49000 | 798.05000 | 799.68000 | 217.5356 | 174226.2200 | 800.90882 2014-01-26 09:00:00 | 799.38000 | 807.07000 | 795.11000 | 806.99000 | 242.3078 | 194098.0800 | 801.03933 2014-01-26 10:00:00 | 806.99000 | 810.50000 | 800.00000 | 807.99000 | 298.8918 | 240957.8100 | 806.17067 2014-01-26 11:00:00 | 807.99000 | 810.99000 | 800.00000 | 803.27000 | 262.7787 | 211560.4300 | 805.08959 2014-01-26 12:00:00 | 803.27000 | 810.00000 | 803.04000 | 809.94000 | 39.7068 | 32078.3100 | 807.87984 2014-01-26 13:00:00 | 806.15000 | 814.70000 | 806.00000 | 812.00000 | 289.8470 | 235036.6300 | 810.89893 2014-01-26 14:00:00 | 812.00000 | 829.00000 | 809.73000 | 826.48000 | 3349.8795 | 2750680.2900 | 821.12812 2014-01-26 15:00:00 | 826.48000 | 834.00000 | 819.99000 | 823.00000 | 1562.1524 | 1292297.6200 | 827.25452 2014-01-26 16:00:00 | 822.51000 | 829.49000 | 820.00000 | 828.03000 | 1143.4302 | 941283.4400 | 823.21025 2014-01-26 17:00:00 | 828.03000 | 829.49000 | 824.99000 | 825.78000 | 180.5778 | 149368.4600 | 827.16952 2014-01-26 18:00:00 | 827.00000 | 830.00000 | 823.50000 | 826.71000 | 535.4723 | 443205.8200 | 827.69146 2014-01-26 19:00:00 | 824.03000 | 827.00000 | 818.00000 | 820.00000 | 328.7992 | 270355.0500 | 822.24969 2014-01-26 20:00:00 | 818.01000 | 822.99000 | 817.00000 | 822.95000 | 244.0563 | 199906.2800 | 819.09891 2014-01-26 21:00:00 | 822.95000 | 822.95000 | 817.90000 | 820.89000 | 134.6316 | 110412.7600 | 820.11026 2014-01-26 22:00:00 | 820.89000 | 820.89000 | 818.30000 | 819.48000 | 78.7034 | 64462.8500 | 819.06033 2014-01-26 23:00:00 | 818.38000 | 819.48000 | 812.70000 | 814.75000 | 199.6316 | 162647.9100 | 814.74039 2014-01-27 00:00:00 | 814.67000 | 814.75000 | 812.00000 | 813.95000 | 252.3275 | 205086.5700 | 812.77923 2014-01-27 01:00:00 | 812.70000 | 819.00000 | 812.70000 | 816.69000 | 32.9132 | 26886.4400 | 816.89013 2014-01-27 02:00:00 | 816.67000 | 820.00000 | 814.67000 | 815.10000 | 132.9982 | 108771.1900 | 817.83970 2014-01-27 03:00:00 | 815.50000 | 821.10000 | 815.10000 | 821.00000 | 341.9715 | 280488.6300 | 820.21061 2014-01-27 04:00:00 | 821.00000 | 823.00000 | 817.10000 | 820.14000 | 136.8427 | 112368.4400 | 821.15045 2014-01-27 05:00:00 | 820.14000 | 822.49000 | 815.80000 | 816.30000 | 138.0548 | 112922.0400 | 817.95081 2014-01-27 06:00:00 | 817.10000 | 817.10000 | 815.80000 | 817.00000 | 32.7872 | 26776.9900 | 816.68989 2014-01-27 07:00:00 | 815.98000 | 819.95000 | 815.60000 | 818.01000 | 50.3076 | 41093.7200 | 816.84985 2014-01-27 08:00:00 | 818.01000 | 821.27000 | 815.61000 | 817.23000 | 130.3612 | 106700.6400 | 818.50019 2014-01-27 09:00:00 | 817.23000 | 820.50000 | 814.83000 | 815.10000 | 91.0163 | 74262.8900 | 815.92959 2014-01-27 10:00:00 | 815.10000 | 816.26000 | 810.90000 | 812.22000 | 289.3876 | 235584.3700 | 814.07913 2014-01-27 11:00:00 | 812.22000 | 812.97000 | 801.80000 | 805.32000 | 694.1620 | 559593.0100 | 806.14176 2014-01-27 12:00:00 | 805.32000 | 819.00000 | 802.00000 | 812.00000 | 485.4804 | 393287.7600 | 810.10022 2014-01-27 13:00:00 | 812.00000 | 814.93000 | 800.00000 | 809.21000 | 1243.9301 | 1002657.5200 | 806.04010 2014-01-27 14:00:00 | 809.83000 | 810.00000 | 803.02000 | 803.02000 | 225.5419 | 181935.7900 | 806.66054 2014-01-27 15:00:00 | 803.45000 | 814.90000 | 803.01000 | 811.19000 | 518.5170 | 419064.4800 | 808.19810 2014-01-27 16:00:00 | 811.19000 | 814.87000 | 790.00000 | 793.90000 | 1708.4708 | 1359604.1600 | 795.80180 2014-01-27 17:00:00 | 793.90000 | 799.00000 | 750.00000 | 778.00000 | 6474.4004 | 5008226.7900 | 773.54296 2014-01-27 18:00:00 | 778.00000 | 793.34000 | 772.00000 | 787.30000 | 1931.5211 | 1515592.5100 | 784.66268 2014-01-27 19:00:00 | 783.59000 | 789.94000 | 775.49000 | 785.00000 | 1532.8192 | 1199980.5100 | 782.85847 2014-01-27 20:00:00 | 785.00000 | 787.00000 | 765.00000 | 767.73000 | 1225.2300 | 948426.1300 | 774.08005 2014-01-27 21:00:00 | 767.73000 | 781.48000 | 765.67000 | 770.07000 | 1014.8475 | 784453.5200 | 772.97674 2014-01-27 22:00:00 | 770.07000 | 770.99000 | 742.96000 | 742.96000 | 2476.4104 | 1872590.5500 | 756.17133 2014-01-27 23:00:00 | 745.01000 | 759.00000 | 725.00000 | 751.95000 | 4033.9306 | 2985485.9400 | 740.09352 2014-01-28 00:00:00 | 750.95000 | 761.00000 | 741.77000 | 749.02000 | 1206.4982 | 905738.8500 | 750.71711 2014-01-28 01:00:00 | 750.99000 | 776.00000 | 747.00000 | 772.04000 | 1245.1294 | 950854.2000 | 763.65896 2014-01-28 02:00:00 | 772.04000 | 776.00000 | 761.16000 | 763.85000 | 601.2406 | 462516.6400 | 769.27047 2014-01-28 03:00:00 | 765.83000 | 775.50000 | 762.10000 | 771.20000 | 428.5322 | 331131.6600 | 772.71123 2014-01-28 04:00:00 | 771.20000 | 771.20000 | 748.89000 | 760.26000 | 621.7708 | 472807.4200 | 760.42069 2014-01-28 05:00:00 | 760.32000 | 765.00000 | 743.00000 | 752.00000 | 793.0810 | 595985.2900 | 751.48102 2014-01-28 06:00:00 | 752.00000 | 760.00000 | 740.01000 | 755.21000 | 910.0401 | 682148.0600 | 749.58018 2014-01-28 07:00:00 | 754.96000 | 767.67000 | 754.46000 | 766.53000 | 365.2409 | 278302.7200 | 761.97041 2014-01-28 08:00:00 | 762.29000 | 762.29000 | 751.21000 | 761.10000 | 433.6507 | 327709.9700 | 755.70038 2014-01-28 09:00:00 | 761.10000 | 762.64000 | 755.09000 | 762.64000 | 193.9616 | 147182.0000 | 758.82040 2014-01-28 10:00:00 | 762.70000 | 774.30000 | 760.00000 | 774.20000 | 678.4777 | 520085.6600 | 766.54794 2014-01-28 11:00:00 | 773.04000 | 787.00000 | 770.43000 | 783.37000 | 1281.2811 | 999401.5600 | 780.00180 2014-01-28 12:00:00 | 783.37000 | 800.01000 | 779.86000 | 787.50000 | 1739.4995 | 1376707.7400 | 791.43898 2014-01-28 13:00:00 | 787.70000 | 806.66000 | 781.07000 | 797.31000 | 1620.2477 | 1285415.7500 | 793.34523 2014-01-28 14:00:00 | 796.83000 | 809.80000 | 780.00000 | 788.00000 | 1749.3478 | 1393102.1500 | 796.35516 2014-01-28 15:00:00 | 788.00000 | 797.26000 | 785.00000 | 795.01000 | 389.9862 | 308458.8700 | 790.94813 2014-01-28 16:00:00 | 795.01000 | 812.91000 | 795.01000 | 807.00000 | 1588.5294 | 1280352.7600 | 805.99879 2014-01-28 17:00:00 | 807.83000 | 812.93000 | 799.98000 | 800.22000 | 1080.4493 | 872807.5100 | 807.81904 2014-01-28 18:00:00 | 800.40000 | 805.00000 | 795.00000 | 795.00000 | 434.4371 | 347449.1100 | 799.76844 2014-01-28 19:00:00 | 795.09000 | 798.09000 | 792.25000 | 793.29000 | 302.9191 | 241090.1700 | 795.88965 2014-01-28 20:00:00 | 793.29000 | 796.70000 | 785.00000 | 792.49000 | 707.6796 | 558068.7700 | 788.58962 2014-01-28 21:00:00 | 792.49000 | 802.97000 | 789.55000 | 794.74000 | 527.9808 | 419861.1900 | 795.22054 2014-01-28 22:00:00 | 794.31000 | 799.69000 | 792.00000 | 795.55000 | 734.8270 | 585221.5800 | 796.40726 2014-01-28 23:00:00 | 795.40000 | 796.99000 | 785.51000 | 788.00000 | 407.9941 | 322165.2400 | 789.63212 2014-01-29 00:00:00 | 785.51000 | 790.97000 | 781.99000 | 783.28000 | 434.3196 | 340727.9400 | 784.50976 2014-01-29 01:00:00 | 783.31000 | 792.14000 | 783.22000 | 789.15000 | 164.9221 | 130031.2300 | 788.44043 2014-01-29 02:00:00 | 789.16000 | 796.49000 | 783.20000 | 784.10000 | 429.8081 | 339487.8000 | 789.85898 2014-01-29 03:00:00 | 785.28000 | 796.96000 | 785.22000 | 790.01000 | 251.5451 | 199322.2200 | 792.39162 2014-01-29 04:00:00 | 790.01000 | 796.00000 | 786.93000 | 788.70000 | 118.8526 | 94090.9000 | 791.66039 2014-01-29 05:00:00 | 788.71000 | 789.64000 | 784.01000 | 789.34000 | 135.4179 | 106571.1700 | 786.97965 2014-01-29 06:00:00 | 789.34000 | 794.90000 | 784.00000 | 794.88000 | 233.6774 | 184558.2300 | 789.79923 2014-01-29 07:00:00 | 794.88000 | 796.00000 | 786.71000 | 790.00000 | 287.3837 | 227361.1300 | 791.14135 2014-01-29 08:00:00 | 791.19000 | 794.00000 | 788.76000 | 794.00000 | 204.3799 | 161875.0100 | 792.02998 2014-01-29 09:00:00 | 794.00000 | 796.50000 | 790.01000 | 790.01000 | 230.6973 | 183051.1700 | 793.46920 2014-01-29 10:00:00 | 792.09000 | 794.70000 | 790.00000 | 793.97000 | 141.8928 | 112540.9600 | 793.14051 2014-01-29 11:00:00 | 793.98000 | 798.49000 | 791.97000 | 797.01000 | 286.8523 | 228598.5400 | 796.92081 2014-01-29 12:00:00 | 797.01000 | 798.50000 | 790.52000 | 796.50000 | 253.5985 | 201681.7200 | 795.27953 2014-01-29 13:00:00 | 796.69000 | 797.89000 | 795.00000 | 796.79000 | 385.2473 | 307168.7000 | 797.32868 2014-01-29 14:00:00 | 796.79000 | 797.00000 | 793.78000 | 796.00000 | 162.1858 | 129021.9200 | 795.51915 2014-01-29 15:00:00 | 796.00000 | 798.24000 | 795.48000 | 797.95000 | 216.5373 | 172603.9000 | 797.10927 2014-01-29 16:00:00 | 798.00000 | 804.00000 | 797.00000 | 803.50000 | 854.4034 | 683662.5600 | 800.16365 2014-01-29 17:00:00 | 802.60000 | 804.95000 | 800.00000 | 803.21000 | 465.0113 | 373641.5500 | 803.51074 2014-01-29 18:00:00 | 803.21000 | 804.00000 | 790.07000 | 801.50000 | 625.0763 | 498696.5800 | 797.81711 2014-01-29 19:00:00 | 799.17000 | 801.93000 | 792.01000 | 798.39000 | 168.4168 | 134101.7700 | 796.24932 2014-01-29 20:00:00 | 795.80000 | 799.00000 | 789.00000 | 795.01000 | 458.7012 | 363846.7000 | 793.21070 2014-01-29 21:00:00 | 795.01000 | 795.01000 | 792.56000 | 794.83000 | 143.0718 | 113673.4300 | 794.52032 2014-01-29 22:00:00 | 794.83000 | 796.00000 | 791.56000 | 794.47000 | 226.9944 | 180435.2200 | 794.88840 2014-01-29 23:00:00 | 794.30000 | 794.47000 | 790.32000 | 794.21000 | 165.5251 | 131156.9900 | 792.36899 2014-01-30 00:00:00 | 794.21000 | 795.00000 | 792.68000 | 795.00000 | 155.1931 | 123330.4800 | 794.69060 2014-01-30 01:00:00 | 795.00000 | 796.00000 | 791.50000 | 793.00000 | 286.7472 | 227929.3400 | 794.87900 2014-01-30 02:00:00 | 792.97000 | 795.00000 | 789.00000 | 794.00000 | 178.6134 | 141392.3300 | 791.61078 2014-01-30 03:00:00 | 794.00000 | 794.84000 | 786.69000 | 793.33000 | 272.5193 | 215519.1200 | 790.83977 2014-01-30 04:00:00 | 792.62000 | 794.99000 | 792.58000 | 794.99000 | 136.7309 | 108586.2500 | 794.16016 2014-01-30 05:00:00 | 794.98000 | 794.99000 | 787.95000 | 789.60000 | 93.7066 | 74216.4900 | 792.00959 2014-01-30 06:00:00 | 789.42000 | 792.19000 | 783.25000 | 788.62000 | 325.5011 | 256039.3500 | 786.60047 2014-01-30 07:00:00 | 788.62000 | 789.86000 | 781.10000 | 781.24000 | 386.7382 | 303279.8000 | 784.19914 2014-01-30 08:00:00 | 781.24000 | 782.00000 | 775.02000 | 778.00000 | 770.2711 | 599710.7700 | 778.57106 2014-01-30 09:00:00 | 776.28000 | 783.03000 | 770.70000 | 780.82000 | 765.8434 | 594189.7900 | 775.86333 2014-01-30 10:00:00 | 783.03000 | 784.02000 | 780.00000 | 783.99000 | 198.8009 | 155589.5500 | 782.64022 2014-01-30 11:00:00 | 783.99000 | 784.18000 | 778.34000 | 783.00000 | 189.2286 | 147882.1200 | 781.49967 2014-01-30 12:00:00 | 783.39000 | 783.40000 | 775.02000 | 779.91000 | 263.6252 | 205229.1300 | 778.48837 2014-01-30 13:00:00 | 779.91000 | 786.00000 | 779.00000 | 782.70000 | 329.6642 | 257748.5100 | 781.85176 2014-01-30 14:00:00 | 782.71000 | 790.00000 | 782.71000 | 788.95000 | 757.9867 | 596707.4700 | 787.22683 2014-01-30 15:00:00 | 788.95000 | 790.98000 | 785.00000 | 787.95000 | 742.8723 | 584969.0400 | 787.44221 2014-01-30 16:00:00 | 787.50000 | 812.44000 | 785.71000 | 805.20000 | 3865.8295 | 3107692.6800 | 803.88767 2014-01-30 17:00:00 | 805.20000 | 809.99000 | 797.77000 | 800.60000 | 1150.2389 | 924410.7100 | 803.66844 2014-01-30 18:00:00 | 800.60000 | 808.33000 | 796.70000 | 803.11000 | 564.8433 | 453706.0700 | 803.24234 2014-01-30 19:00:00 | 803.11000 | 806.00000 | 800.10000 | 803.31000 | 357.3785 | 286892.5400 | 802.76935 2014-01-30 20:00:00 | 803.31000 | 803.52000 | 799.00000 | 801.00000 | 278.5968 | 223072.1300 | 800.69888 2014-01-30 21:00:00 | 801.00000 | 803.22000 | 798.87000 | 801.00000 | 829.8883 | 664116.7100 | 800.24828 2014-01-30 22:00:00 | 799.99000 | 801.00000 | 798.50000 | 800.00000 | 100.3439 | 80236.0200 | 799.61049 2014-01-30 23:00:00 | 799.89000 | 800.00000 | 797.01000 | 799.99000 | 124.3920 | 99440.2100 | 799.41030 2014-01-31 00:00:00 | 799.99000 | 804.93000 | 799.01000 | 801.83000 | 336.0495 | 269434.3100 | 801.76978 2014-01-31 01:00:00 | 801.83000 | 802.52000 | 799.87000 | 802.49000 | 85.9321 | 68791.2100 | 800.53022 2014-01-31 02:00:00 | 802.49000 | 804.00000 | 798.99000 | 800.50000 | 185.4721 | 148579.9100 | 801.09048 2014-01-31 03:00:00 | 801.00000 | 801.49000 | 791.21000 | 795.00000 | 477.5839 | 380009.8200 | 795.69232 2014-01-31 04:00:00 | 795.00000 | 804.98000 | 795.00000 | 804.96000 | 281.3725 | 225376.8200 | 800.99088 2014-01-31 05:00:00 | 801.74000 | 804.49000 | 791.03000 | 798.35000 | 451.0217 | 358964.0500 | 795.89094 2014-01-31 06:00:00 | 798.38000 | 798.38000 | 791.00000 | 797.89000 | 143.9899 | 114297.7700 | 793.78999 2014-01-31 07:00:00 | 797.87000 | 809.80000 | 797.00000 | 800.00000 | 697.6784 | 560946.3900 | 804.01859 2014-01-31 08:00:00 | 800.00000 | 809.80000 | 800.00000 | 807.40000 | 202.6582 | 163536.9700 | 806.95955 2014-01-31 09:00:00 | 807.35000 | 809.98000 | 803.23000 | 803.32000 | 373.3510 | 301626.6700 | 807.89044 2014-01-31 10:00:00 | 804.80000 | 808.99000 | 796.01000 | 803.11000 | 502.3430 | 402970.4400 | 802.18187 2014-01-31 11:00:00 | 803.11000 | 804.50000 | 793.00000 | 804.50000 | 470.0872 | 375015.9900 | 797.75835 2014-01-31 12:00:00 | 804.50000 | 804.99000 | 800.00000 | 804.00000 | 143.3565 | 115172.5600 | 803.39938 2014-01-31 13:00:00 | 804.00000 | 804.99000 | 797.56000 | 798.76000 | 218.2309 | 174992.8700 | 801.87025 2014-01-31 14:00:00 | 798.00000 | 802.00000 | 795.00000 | 802.00000 | 272.9038 | 217551.0800 | 797.17130 2014-01-31 15:00:00 | 800.42000 | 807.83000 | 798.08000 | 804.97000 | 481.5857 | 387174.4000 | 803.95742 2014-01-31 16:00:00 | 804.98000 | 808.00000 | 801.39000 | 802.60000 | 803.4298 | 648223.0800 | 806.81981 2014-01-31 17:00:00 | 802.60000 | 805.01000 | 799.22000 | 802.20000 | 449.7803 | 360962.2400 | 802.53016 2014-01-31 18:00:00 | 802.99000 | 806.00000 | 799.00000 | 801.46000 | 333.6818 | 267636.4200 | 802.07075 2014-01-31 19:00:00 | 801.46000 | 805.77000 | 798.87000 | 799.34000 | 385.9530 | 308955.9300 | 800.50144 2014-01-31 20:00:00 | 800.00000 | 801.49000 | 798.00000 | 800.00000 | 279.8257 | 223750.9900 | 799.60849 2014-01-31 21:00:00 | 799.56000 | 804.69000 | 799.56000 | 801.96000 | 60.6213 | 48707.9900 | 803.48010 2014-01-31 22:00:00 | 801.96000 | 804.47000 | 801.96000 | 804.03000 | 13.0957 | 10516.2200 | 803.02993 2014-01-31 23:00:00 | 804.03000 | 804.99000 | 801.96000 | 803.00000 | 78.1482 | 62811.6100 | 803.74983 2014-02-01 00:00:00 | 803.00000 | 805.00000 | 802.59000 | 805.00000 | 151.9763 | 122188.8100 | 803.99929 2014-02-01 01:00:00 | 805.00000 | 805.00000 | 802.59000 | 803.81000 | 99.5265 | 80007.2800 | 803.87956 2014-02-01 02:00:00 | 803.81000 | 803.88000 | 802.59000 | 803.88000 | 190.7069 | 153291.9900 | 803.80927 2014-02-01 03:00:00 | 803.88000 | 805.00000 | 802.88000 | 804.50000 | 67.7186 | 54484.3200 | 804.56988 2014-02-01 04:00:00 | 802.90000 | 805.78000 | 802.90000 | 805.64000 | 53.9307 | 43419.5800 | 805.10004 2014-02-01 05:00:00 | 805.64000 | 805.80000 | 803.00000 | 805.31000 | 101.9590 | 82108.6200 | 805.30988 2014-02-01 06:00:00 | 805.31000 | 805.31000 | 804.00000 | 805.31000 | 59.0350 | 47539.6600 | 805.27963 2014-02-01 07:00:00 | 805.30000 | 807.20000 | 803.00000 | 803.04000 | 106.7347 | 85982.3500 | 805.57062 2014-02-01 08:00:00 | 803.04000 | 809.99000 | 803.04000 | 808.23000 | 431.7686 | 349240.0300 | 808.85925 2014-02-01 09:00:00 | 809.44000 | 810.10000 | 807.01000 | 809.00000 | 263.9844 | 213687.0000 | 809.46818 2014-02-01 10:00:00 | 809.00000 | 811.32000 | 807.60000 | 809.00000 | 83.5039 | 67610.6300 | 809.67040 2014-02-01 11:00:00 | 809.02000 | 811.00000 | 809.00000 | 811.00000 | 112.4076 | 91062.4600 | 810.10966 2014-02-01 12:00:00 | 811.00000 | 813.31000 | 810.03000 | 810.90000 | 625.4011 | 508020.1100 | 812.31085 2014-02-01 13:00:00 | 810.90000 | 823.28000 | 810.90000 | 821.54000 | 1882.3103 | 1537434.8800 | 816.78077 2014-02-01 14:00:00 | 821.52000 | 827.38000 | 821.00000 | 824.74000 | 757.0535 | 624132.4700 | 824.42321 2014-02-01 15:00:00 | 825.00000 | 825.20000 | 818.04000 | 819.18000 | 477.4633 | 392494.9000 | 822.04195 2014-02-01 16:00:00 | 819.16000 | 820.00000 | 818.50000 | 818.76000 | 245.9514 | 201532.6800 | 819.40042 2014-02-01 17:00:00 | 818.50000 | 819.93000 | 815.91000 | 817.00000 | 365.3184 | 299001.9000 | 818.46929 2014-02-01 18:00:00 | 817.00000 | 817.00000 | 812.51000 | 816.00000 | 330.5493 | 269179.4500 | 814.33973 2014-02-01 19:00:00 | 816.19000 | 819.30000 | 816.19000 | 819.30000 | 122.9586 | 100542.0100 | 817.68979 2014-02-01 20:00:00 | 818.99000 | 819.94000 | 816.64000 | 818.95000 | 146.4983 | 119902.9400 | 818.45969 2014-02-01 21:00:00 | 818.95000 | 823.95000 | 818.49000 | 820.61000 | 365.2021 | 299641.3800 | 820.48094 2014-02-01 22:00:00 | 820.52000 | 821.23000 | 809.93000 | 816.00000 | 982.8738 | 800407.7100 | 814.35454 2014-02-01 23:00:00 | 816.00000 | 819.25000 | 809.40000 | 813.23000 | 271.2323 | 220791.4000 | 814.03075 2014-02-02 00:00:00 | 813.23000 | 817.50000 | 811.08000 | 813.50000 | 94.7529 | 77134.5500 | 814.06033 2014-02-02 01:00:00 | 813.50000 | 817.00000 | 811.10000 | 815.80000 | 32.2503 | 26267.2200 | 814.48001 2014-02-02 02:00:00 | 816.55000 | 817.00000 | 815.00000 | 815.21000 | 34.5595 | 28191.6000 | 815.73998 2014-02-02 03:00:00 | 816.40000 | 817.00000 | 815.54000 | 816.88000 | 27.2842 | 22285.1600 | 816.78014 2014-02-02 04:00:00 | 816.88000 | 818.00000 | 815.22000 | 818.00000 | 48.8510 | 39917.6000 | 817.13006 2014-02-02 05:00:00 | 817.45000 | 818.00000 | 817.45000 | 818.00000 | 42.5273 | 34783.4600 | 817.90986 2014-02-02 06:00:00 | 818.00000 | 820.00000 | 817.46000 | 820.00000 | 130.4668 | 106937.0100 | 819.64948 2014-02-02 07:00:00 | 819.99000 | 825.00000 | 819.95000 | 824.99000 | 705.2480 | 580481.3600 | 823.08828 2014-02-02 08:00:00 | 824.99000 | 825.21000 | 816.02000 | 824.39000 | 463.9988 | 382111.9400 | 823.51930 2014-02-02 09:00:00 | 824.39000 | 824.50000 | 824.39000 | 824.50000 | 1.0641 | 877.3000 | 824.46001 2014-02-02 10:00:00 | . | . | . | . | . | . | . 2014-02-02 11:00:00 | 824.50000 | 824.50000 | 819.00000 | 819.40000 | 27.4917 | 22580.0400 | 821.34006 2014-02-02 12:00:00 | 819.40000 | 821.98000 | 818.34000 | 821.98000 | 52.6846 | 43197.1700 | 819.92030 2014-02-02 13:00:00 | 822.00000 | 822.00000 | 818.28000 | 821.98000 | 55.9385 | 45893.6000 | 820.42990 2014-02-02 14:00:00 | 821.98000 | 821.98000 | 816.00000 | 818.34000 | 329.4212 | 269269.0900 | 817.40050 2014-02-02 15:00:00 | 818.34000 | 819.50000 | 818.34000 | 819.45000 | 32.3378 | 26491.8100 | 819.21992 2014-02-02 16:00:00 | 819.45000 | 819.50000 | 816.01000 | 818.60000 | 114.0963 | 93401.4300 | 818.61948 2014-02-02 17:00:00 | 819.63000 | 820.67000 | 817.00000 | 818.58000 | 66.8074 | 54725.9000 | 819.15978 2014-02-02 18:00:00 | 818.58000 | 820.67000 | 816.00000 | 819.11000 | 115.6266 | 94595.2200 | 818.10952 2014-02-02 19:00:00 | 820.20000 | 820.20000 | 816.00000 | 818.88000 | 131.2390 | 107257.6400 | 817.26983 2014-02-02 20:00:00 | 818.87000 | 819.69000 | 816.00000 | 817.00000 | 216.0616 | 176457.6300 | 816.70043 2014-02-02 21:00:00 | 817.00000 | 817.00000 | 810.23000 | 812.22000 | 1062.2123 | 865408.7900 | 814.72300 2014-02-02 22:00:00 | 812.22000 | 817.97000 | 810.23000 | 814.99000 | 177.2586 | 144118.2700 | 813.03969 2014-02-02 23:00:00 | 814.99000 | 815.00000 | 811.84000 | 814.99000 | 113.5059 | 92402.8100 | 814.07943 2014-02-03 00:00:00 | 814.94000 | 815.00000 | 811.01000 | 814.98000 | 90.9262 | 74041.2000 | 814.29958 2014-02-03 01:00:00 | 814.98000 | 814.99000 | 811.04000 | 814.97000 | 60.6818 | 49393.7400 | 813.98013 2014-02-03 02:00:00 | 814.97000 | 814.97000 | 810.50000 | 811.96000 | 296.3910 | 241203.1000 | 813.80036 2014-02-03 03:00:00 | 812.50000 | 814.90000 | 810.50000 | 814.70000 | 53.2549 | 43220.6300 | 811.57967 2014-02-03 04:00:00 | 814.28000 | 814.28000 | 809.00000 | 809.01000 | 193.7298 | 156880.4300 | 809.78995 2014-02-03 05:00:00 | 809.00000 | 810.22000 | 809.00000 | 810.22000 | 78.9962 | 63968.7100 | 809.76963 2014-02-03 06:00:00 | 810.22000 | 812.04000 | 805.00000 | 805.00000 | 723.9590 | 584654.1000 | 807.57907 2014-02-03 07:00:00 | 805.00000 | 805.00000 | 800.50000 | 802.32000 | 487.3981 | 391102.2700 | 802.42883 2014-02-03 08:00:00 | 802.33000 | 808.99000 | 802.33000 | 805.92000 | 141.8626 | 114331.4100 | 805.93046 2014-02-03 09:00:00 | 805.90000 | 813.87000 | 805.90000 | 813.87000 | 345.5248 | 279682.3000 | 809.44205 2014-02-03 10:00:00 | 813.82000 | 814.00000 | 808.10000 | 808.20000 | 87.9098 | 71210.4400 | 810.03998 2014-02-03 11:00:00 | 808.82000 | 810.20000 | 808.20000 | 809.99000 | 126.1447 | 102165.9300 | 809.91073 2014-02-03 12:00:00 | 809.99000 | 810.00000 | 803.24000 | 809.95000 | 246.2586 | 198523.7700 | 806.15959 2014-02-03 13:00:00 | 809.27000 | 809.27000 | 806.50000 | 807.73000 | 27.4696 | 22194.9000 | 807.97999 2014-02-03 14:00:00 | 807.71000 | 807.71000 | 803.53000 | 804.10000 | 77.0402 | 62052.0300 | 805.45002 2014-02-03 15:00:00 | 804.97000 | 811.99000 | 803.24000 | 810.48000 | 232.6098 | 188362.7800 | 809.77995 2014-02-03 16:00:00 | 811.17000 | 811.70000 | 808.00000 | 811.16000 | 264.0572 | 214126.4200 | 810.90910 2014-02-03 17:00:00 | 811.16000 | 813.02000 | 809.75000 | 813.02000 | 179.7245 | 145735.2200 | 810.88101 2014-02-03 18:00:00 | 813.02000 | 813.91000 | 808.86000 | 810.00000 | 320.6854 | 260671.7500 | 812.85818 2014-02-03 19:00:00 | 810.00000 | 810.00000 | 805.04000 | 808.38000 | 277.3079 | 224122.8500 | 808.20929 2014-02-03 20:00:00 | 806.77000 | 809.92000 | 805.02000 | 808.02000 | 281.5795 | 227085.3800 | 806.46983 2014-02-03 21:00:00 | 808.55000 | 809.20000 | 805.02000 | 807.83000 | 105.1923 | 84954.4200 | 807.61031 2014-02-03 22:00:00 | 807.83000 | 808.00000 | 805.03000 | 806.99000 | 80.0643 | 64529.4800 | 805.97043 2014-02-03 23:00:00 | 806.99000 | 808.99000 | 805.00000 | 808.50000 | 153.0693 | 123431.9900 | 806.37986 2014-02-04 00:00:00 | 806.99000 | 808.49000 | 804.46000 | 804.46000 | 79.9003 | 64437.9700 | 806.48003 2014-02-04 01:00:00 | 804.46000 | 806.90000 | 803.00000 | 806.90000 | 66.5131 | 53499.1900 | 804.34026 2014-02-04 02:00:00 | 806.89000 | 808.02000 | 802.15000 | 802.65000 | 219.1502 | 176348.0200 | 804.69007 2014-02-04 03:00:00 | 802.65000 | 809.19000 | 802.12000 | 806.98000 | 171.5323 | 137953.2400 | 804.24050 2014-02-04 04:00:00 | 806.39000 | 808.88000 | 805.90000 | 806.99000 | 36.2466 | 29247.7600 | 806.90985 2014-02-04 05:00:00 | 806.99000 | 808.90000 | 806.00000 | 808.50000 | 47.1915 | 38118.4400 | 807.74009 2014-02-04 06:00:00 | 808.50000 | 808.50000 | 805.20000 | 806.66000 | 25.8307 | 20853.6200 | 807.32002 2014-02-04 07:00:00 | 806.66000 | 812.00000 | 800.01000 | 808.73000 | 1500.5103 | 1207386.6300 | 804.65065 2014-02-04 08:00:00 | 808.73000 | 812.98000 | 807.99000 | 808.27000 | 101.5164 | 82221.1100 | 809.92955 2014-02-04 09:00:00 | 808.20000 | 808.20000 | 800.00000 | 800.00000 | 895.7782 | 717534.4100 | 801.01796 2014-02-04 10:00:00 | 800.10000 | 806.76000 | 796.83000 | 805.01000 | 622.5157 | 497201.2200 | 798.69666 2014-02-04 11:00:00 | 805.00000 | 805.00000 | 798.00000 | 800.00000 | 819.7502 | 655964.2100 | 800.20016 2014-02-04 12:00:00 | 800.00000 | 804.98000 | 799.00000 | 802.44000 | 117.8575 | 94310.6900 | 800.20963 2014-02-04 13:00:00 | 802.46000 | 803.99000 | 799.01000 | 803.00000 | 152.6271 | 122306.1000 | 801.33944 2014-02-04 14:00:00 | 802.25000 | 804.38000 | 802.01000 | 803.75000 | 39.5330 | 31773.1000 | 803.71015 2014-02-04 15:00:00 | 803.75000 | 807.00000 | 803.01000 | 806.39000 | 84.5194 | 68060.9500 | 805.26994 2014-02-04 16:00:00 | 806.40000 | 807.41000 | 801.66000 | 806.56000 | 223.0849 | 179597.0700 | 805.06137 2014-02-04 17:00:00 | 806.55000 | 809.00000 | 803.95000 | 805.00000 | 369.0786 | 297824.0300 | 806.93935 2014-02-04 18:00:00 | 807.42000 | 810.00000 | 805.00000 | 809.48000 | 502.9998 | 406881.4600 | 808.90985 2014-02-04 19:00:00 | 806.69000 | 808.74000 | 805.00000 | 808.65000 | 146.0628 | 117852.2700 | 806.86050 2014-02-04 20:00:00 | 808.65000 | 809.94000 | 804.66000 | 807.00000 | 155.6582 | 125703.2600 | 807.55965 2014-02-04 21:00:00 | 807.00000 | 808.00000 | 801.55000 | 802.99000 | 326.2109 | 262639.0300 | 805.12036 2014-02-04 22:00:00 | 802.99000 | 803.17000 | 798.00000 | 802.75000 | 726.3597 | 581203.8500 | 800.15977 2014-02-04 23:00:00 | 802.75000 | 803.00000 | 798.80000 | 802.99000 | 161.5855 | 129375.1900 | 800.66110 2014-02-05 00:00:00 | 802.00000 | 804.69000 | 800.30000 | 802.37000 | 90.0319 | 72304.6400 | 803.10021 2014-02-05 01:00:00 | 801.66000 | 803.00000 | 800.90000 | 803.00000 | 69.4657 | 55718.4100 | 802.09963 2014-02-05 02:00:00 | 802.00000 | 806.98000 | 800.98000 | 803.01000 | 270.2241 | 217190.3100 | 803.74139 2014-02-05 03:00:00 | 805.42000 | 807.98000 | 803.02000 | 807.98000 | 161.2334 | 130046.1500 | 806.57068 2014-02-05 04:00:00 | 807.53000 | 808.00000 | 801.67000 | 803.44000 | 172.5035 | 138718.7900 | 804.15074 2014-02-05 05:00:00 | 804.00000 | 804.00000 | 801.70000 | 804.00000 | 56.0834 | 45003.5900 | 802.44024 2014-02-05 06:00:00 | 802.37000 | 805.05000 | 801.02000 | 803.81000 | 68.0697 | 54619.7800 | 802.40997 2014-02-05 07:00:00 | 801.66000 | 804.99000 | 801.40000 | 803.82000 | 29.7243 | 23862.6800 | 802.80016 2014-02-05 08:00:00 | 803.83000 | 806.01000 | 802.00000 | 805.25000 | 90.2086 | 72557.4500 | 804.32984 2014-02-05 09:00:00 | 805.00000 | 807.00000 | 802.50000 | 803.00000 | 105.7837 | 85047.0100 | 803.97049 2014-02-05 10:00:00 | 802.55000 | 804.51000 | 802.01000 | 803.98000 | 66.2351 | 53186.0800 | 802.98959 2014-02-05 11:00:00 | 802.06000 | 804.03000 | 801.10000 | 804.03000 | 124.3632 | 99876.1500 | 803.10050 2014-02-05 12:00:00 | 804.03000 | 805.00000 | 801.11000 | 805.00000 | 111.2632 | 89472.3600 | 804.15044 2014-02-05 13:00:00 | 805.00000 | 810.00000 | 802.99000 | 803.22000 | 940.9920 | 759128.7600 | 806.73239 2014-02-05 14:00:00 | 803.09000 | 805.93000 | 801.01000 | 805.93000 | 321.1436 | 257625.1100 | 802.21146 2014-02-05 15:00:00 | 805.60000 | 806.00000 | 802.22000 | 805.02000 | 96.5170 | 77678.7600 | 804.81964 2014-02-05 16:00:00 | 805.99000 | 806.50000 | 802.00000 | 803.00000 | 344.4451 | 277067.4700 | 804.38790 2014-02-05 17:00:00 | 803.00000 | 804.00000 | 802.00000 | 803.50000 | 56.0173 | 45016.0300 | 803.60981 2014-02-05 18:00:00 | 803.99000 | 804.98000 | 799.97000 | 803.93000 | 464.2613 | 372296.1300 | 801.91075 2014-02-05 19:00:00 | 803.93000 | 804.00000 | 784.83000 | 794.52000 | 2107.8906 | 1674153.1600 | 794.23153 2014-02-05 20:00:00 | 794.52000 | 799.39000 | 791.00000 | 797.85000 | 210.1700 | 167034.6800 | 794.75999 2014-02-05 21:00:00 | 798.00000 | 799.62000 | 794.19000 | 799.50000 | 192.8503 | 154002.5400 | 798.56007 2014-02-05 22:00:00 | 799.50000 | 800.00000 | 797.85000 | 798.89000 | 238.7827 | 190976.1800 | 799.79080 2014-02-05 23:00:00 | 799.00000 | 799.75000 | 775.00000 | 782.33000 | 2091.2482 | 1638587.7000 | 783.54529 2014-02-06 00:00:00 | 780.01000 | 793.86000 | 777.41000 | 789.96000 | 838.8455 | 658472.9900 | 784.97524 2014-02-06 01:00:00 | 784.60000 | 797.50000 | 775.60000 | 791.03000 | 1614.0685 | 1264036.4200 | 783.13681 2014-02-06 02:00:00 | 791.03000 | 792.61000 | 786.96000 | 789.44000 | 157.8215 | 124631.6500 | 789.70029 2014-02-06 03:00:00 | 787.16000 | 792.97000 | 786.96000 | 792.25000 | 133.4495 | 105534.4900 | 790.81991 2014-02-06 04:00:00 | 792.26000 | 793.00000 | 786.96000 | 787.49000 | 418.1784 | 330469.3200 | 790.25916 2014-02-06 05:00:00 | 787.49000 | 787.73000 | 775.00000 | 779.13000 | 879.6691 | 686695.1900 | 780.62898 2014-02-06 06:00:00 | 779.13000 | 786.62000 | 779.07000 | 786.62000 | 134.9339 | 105816.6000 | 784.21067 2014-02-06 07:00:00 | 786.53000 | 788.90000 | 757.00000 | 772.20000 | 3325.3694 | 2563186.2700 | 770.79745 2014-02-06 08:00:00 | 772.20000 | 778.49000 | 752.00000 | 773.51000 | 2201.7418 | 1677232.6000 | 761.77532 2014-02-06 09:00:00 | 775.00000 | 803.00000 | 764.10000 | 784.52000 | 1819.6416 | 1429499.0800 | 785.59375 2014-02-06 10:00:00 | 785.00000 | 793.98000 | 780.00000 | 786.24000 | 687.6418 | 541230.1800 | 787.08157 2014-02-06 11:00:00 | 785.12000 | 786.58000 | 771.00000 | 774.00000 | 1206.1820 | 934143.3700 | 774.46306 2014-02-06 12:00:00 | 774.00000 | 783.88000 | 773.61000 | 783.17000 | 301.1306 | 234680.1600 | 779.33022 2014-02-06 13:00:00 | 783.17000 | 790.00000 | 780.82000 | 788.00000 | 491.4113 | 386913.1300 | 787.35084 2014-02-06 14:00:00 | 788.00000 | 788.00000 | 781.01000 | 781.01000 | 238.6762 | 186971.4700 | 783.36883 2014-02-06 15:00:00 | 781.01000 | 784.16000 | 781.00000 | 782.20000 | 165.4909 | 129478.4700 | 782.39019 2014-02-06 16:00:00 | 782.20000 | 787.47000 | 779.96000 | 783.99000 | 310.9244 | 243662.7100 | 783.67176 2014-02-06 17:00:00 | 787.00000 | 787.25000 | 778.04000 | 781.68000 | 245.8778 | 192362.3100 | 782.34930 2014-02-06 18:00:00 | 781.68000 | 781.68000 | 776.16000 | 780.00000 | 242.8836 | 188932.1700 | 777.87114 2014-02-06 19:00:00 | 780.00000 | 785.03000 | 774.02000 | 777.36000 | 671.7278 | 523744.8800 | 779.69810 2014-02-06 20:00:00 | 776.82000 | 777.37000 | 772.18000 | 774.97000 | 299.3027 | 232085.6200 | 775.42105 2014-02-06 21:00:00 | 774.97000 | 774.97000 | 761.01000 | 766.00000 | 1592.7407 | 1219165.5200 | 765.45137 2014-02-06 22:00:00 | 765.00000 | 774.73000 | 760.50000 | 760.60000 | 2186.3210 | 1672563.9600 | 765.01297 2014-02-06 23:00:00 | 760.60000 | 766.88000 | 760.21000 | 763.99000 | 488.5688 | 372582.2000 | 762.59924 2014-02-07 00:00:00 | 764.00000 | 766.45000 | 760.00000 | 762.57000 | 745.8312 | 567742.4700 | 761.22115 2014-02-07 01:00:00 | 761.18000 | 764.00000 | 745.00000 | 745.05000 | 1517.4982 | 1141228.9600 | 752.04634 2014-02-07 02:00:00 | 745.05000 | 763.49000 | 728.88000 | 730.00000 | 3031.3296 | 2244391.0600 | 740.39823 2014-02-07 03:00:00 | 730.00000 | 750.00000 | 727.50000 | 730.00000 | 1626.6914 | 1199624.9000 | 737.46311 2014-02-07 04:00:00 | 730.00000 | 749.99000 | 727.20000 | 733.98000 | 1389.8399 | 1023408.2900 | 736.34978 2014-02-07 05:00:00 | 733.98000 | 738.89000 | 711.00000 | 720.99000 | 3181.8102 | 2297365.2500 | 722.03089 2014-02-07 06:00:00 | 720.99000 | 740.00000 | 666.67000 | 699.00000 | 8028.1204 | 5638907.1000 | 702.39444 2014-02-07 07:00:00 | 699.00000 | 717.20000 | 662.00000 | 694.99000 | 8859.1701 | 6130643.7900 | 692.01107 2014-02-07 08:00:00 | 694.98000 | 697.10000 | 619.00000 | 675.00000 | 10282.6299 | 6737363.6800 | 655.21795 2014-02-07 09:00:00 | 675.00000 | 715.00000 | 670.00000 | 682.00000 | 5886.2002 | 4059959.2300 | 689.74195 2014-02-07 10:00:00 | 682.00000 | 697.99000 | 671.00000 | 688.88000 | 3502.0210 | 2383913.3700 | 680.72504 2014-02-07 11:00:00 | 686.00000 | 708.88000 | 684.72000 | 704.11000 | 2198.8291 | 1539460.2600 | 700.12728 2014-02-07 12:00:00 | 704.11000 | 706.99000 | 691.66000 | 697.98000 | 1386.4108 | 973304.2500 | 702.03163 2014-02-07 13:00:00 | 697.98000 | 732.69000 | 694.00000 | 719.17000 | 2504.0398 | 1791838.7400 | 715.57919 2014-02-07 14:00:00 | 720.00000 | 735.00000 | 720.00000 | 726.15000 | 1440.0182 | 1048169.8000 | 727.88648 2014-02-07 15:00:00 | 726.15000 | 729.77000 | 712.00000 | 715.84000 | 1305.1396 | 940652.4100 | 720.72933 2014-02-07 16:00:00 | 715.84000 | 737.35000 | 710.01000 | 734.66000 | 2452.7895 | 1789355.0600 | 729.51839 2014-02-07 17:00:00 | 734.66000 | 749.95000 | 726.56000 | 737.16000 | 1840.8013 | 1362787.9500 | 740.32322 2014-02-07 18:00:00 | 737.16000 | 749.99000 | 733.08000 | 739.43000 | 971.1965 | 722682.2300 | 744.11538 2014-02-07 19:00:00 | 739.44000 | 739.44000 | 722.37000 | 722.37000 | 900.0370 | 657878.6400 | 730.94625 2014-02-07 20:00:00 | 723.88000 | 731.00000 | 713.54000 | 713.54000 | 1078.6115 | 780690.5300 | 723.79217 2014-02-07 21:00:00 | 713.53000 | 725.34000 | 713.53000 | 721.10000 | 309.3978 | 222985.8300 | 720.70907 2014-02-07 22:00:00 | 721.12000 | 725.35000 | 719.39000 | 721.00000 | 171.1921 | 123771.9700 | 723.00050 2014-02-07 23:00:00 | 721.00000 | 723.00000 | 703.00000 | 705.01000 | 1752.6703 | 1247482.1300 | 711.76085 2014-02-08 00:00:00 | 705.01000 | 714.88000 | 676.11000 | 707.84000 | 2239.9509 | 1553457.5900 | 693.52304 2014-02-08 01:00:00 | 705.00000 | 714.49000 | 700.31000 | 705.08000 | 236.6866 | 167351.3200 | 707.05885 2014-02-08 02:00:00 | 705.08000 | 707.88000 | 690.00000 | 697.03000 | 546.3328 | 381576.3900 | 698.43217 2014-02-08 03:00:00 | 697.03000 | 701.00000 | 686.03000 | 700.40000 | 530.3098 | 367976.5600 | 693.88983 2014-02-08 04:00:00 | 700.40000 | 707.69000 | 693.01000 | 701.14000 | 180.2319 | 126079.5400 | 699.54050 2014-02-08 05:00:00 | 706.46000 | 721.65000 | 701.14000 | 718.28000 | 295.4044 | 210479.1100 | 712.51182 2014-02-08 06:00:00 | 716.72000 | 722.37000 | 714.00000 | 719.00000 | 91.3241 | 65575.3100 | 718.05052 2014-02-08 07:00:00 | 719.06000 | 720.50000 | 708.13000 | 717.33000 | 155.8066 | 111169.4300 | 713.50925 2014-02-08 08:00:00 | 715.18000 | 721.96000 | 710.02000 | 721.68000 | 134.9315 | 96805.2800 | 717.44028 2014-02-08 09:00:00 | 721.68000 | 722.74000 | 715.20000 | 722.66000 | 138.3827 | 99707.5400 | 720.52051 2014-02-08 10:00:00 | 722.66000 | 723.00000 | 706.31000 | 713.47000 | 537.5680 | 383360.3900 | 713.13846 2014-02-08 11:00:00 | 713.47000 | 716.57000 | 712.00000 | 715.00000 | 169.0799 | 120756.8600 | 714.19998 2014-02-08 12:00:00 | 715.00000 | 715.00000 | 707.00000 | 709.24000 | 254.7806 | 181452.2700 | 712.19022 2014-02-08 13:00:00 | 711.20000 | 711.20000 | 700.09000 | 704.95000 | 695.8916 | 489289.5100 | 703.11163 2014-02-08 14:00:00 | 704.95000 | 705.61000 | 700.09000 | 702.00000 | 175.3182 | 123331.0000 | 703.46955 2014-02-08 15:00:00 | 704.86000 | 707.91000 | 702.01000 | 704.40000 | 195.4256 | 137790.9900 | 705.08155 2014-02-08 16:00:00 | 704.16000 | 713.92000 | 704.00000 | 711.00000 | 381.1717 | 270811.4000 | 710.47091 2014-02-08 17:00:00 | 711.00000 | 713.50000 | 707.00000 | 711.00000 | 259.7498 | 184198.9500 | 709.13992 2014-02-08 18:00:00 | 711.00000 | 712.00000 | 705.91000 | 708.41000 | 234.7520 | 166462.8200 | 709.10067 2014-02-08 19:00:00 | 708.41000 | 710.00000 | 702.25000 | 706.59000 | 197.3081 | 139285.5900 | 705.92946 2014-02-08 20:00:00 | 706.59000 | 710.00000 | 703.10000 | 709.98000 | 136.2047 | 96171.5200 | 706.08090 2014-02-08 21:00:00 | 705.67000 | 709.95000 | 691.11000 | 694.59000 | 666.1524 | 465375.6500 | 698.60233 2014-02-08 22:00:00 | 695.00000 | 696.88000 | 662.01000 | 676.00000 | 3932.0004 | 2661894.5300 | 676.98227 2014-02-08 23:00:00 | 676.00000 | 686.99000 | 670.00000 | 680.49000 | 1116.3425 | 757744.4000 | 678.77412 2014-02-09 00:00:00 | 680.49000 | 684.87000 | 667.02000 | 678.91000 | 340.7022 | 230904.5100 | 677.73112 2014-02-09 01:00:00 | 678.91000 | 682.30000 | 670.00000 | 670.54000 | 470.0019 | 317665.5000 | 675.88132 2014-02-09 02:00:00 | 670.54000 | 675.00000 | 666.21000 | 671.00000 | 428.7745 | 287125.7600 | 669.64286 2014-02-09 03:00:00 | 671.00000 | 684.88000 | 670.00000 | 684.71000 | 405.1264 | 274921.9500 | 678.60785 2014-02-09 04:00:00 | 684.71000 | 692.00000 | 680.06000 | 692.00000 | 705.3688 | 483536.5100 | 685.50878 2014-02-09 05:00:00 | 691.52000 | 695.00000 | 674.12000 | 687.61000 | 551.9489 | 377869.2900 | 684.60914 2014-02-09 06:00:00 | 686.51000 | 687.83000 | 678.40000 | 678.40000 | 131.8672 | 89692.0600 | 680.16946 2014-02-09 07:00:00 | 678.40000 | 691.08000 | 678.40000 | 690.90000 | 354.7836 | 243328.9500 | 685.85184 2014-02-09 08:00:00 | 690.90000 | 692.28000 | 686.44000 | 689.54000 | 425.6301 | 293157.0000 | 688.76005 2014-02-09 09:00:00 | 690.92000 | 692.00000 | 685.01000 | 688.05000 | 298.8824 | 206118.6100 | 689.63106 2014-02-09 10:00:00 | 688.05000 | 692.00000 | 686.29000 | 691.39000 | 162.2223 | 112069.7500 | 690.84054 2014-02-09 11:00:00 | 688.00000 | 708.82000 | 687.99000 | 704.00000 | 844.6105 | 590940.7400 | 699.66064 2014-02-09 12:00:00 | 704.00000 | 755.42000 | 702.00000 | 725.00000 | 2743.2191 | 1990277.8800 | 725.52641 2014-02-09 13:00:00 | 723.80000 | 733.99000 | 716.01000 | 721.00000 | 998.7963 | 720846.2300 | 721.71493 2014-02-09 14:00:00 | 721.00000 | 724.61000 | 707.01000 | 707.50000 | 510.8033 | 367054.2600 | 718.58236 2014-02-09 15:00:00 | 711.20000 | 712.62000 | 691.06000 | 698.00000 | 1036.0422 | 724310.7400 | 699.11319 2014-02-09 16:00:00 | 698.00000 | 712.32000 | 696.00000 | 699.10000 | 480.2032 | 337617.5100 | 703.07218 2014-02-09 17:00:00 | 699.10000 | 706.91000 | 695.12000 | 706.82000 | 231.1859 | 162197.4200 | 701.58866 2014-02-09 18:00:00 | 706.82000 | 713.00000 | 702.00000 | 704.00000 | 232.9225 | 164646.1500 | 706.87084 2014-02-09 19:00:00 | 704.00000 | 709.47000 | 695.30000 | 701.46000 | 443.5478 | 311644.9000 | 702.61859 2014-02-09 20:00:00 | 701.46000 | 705.00000 | 695.13000 | 697.00000 | 463.5684 | 324678.1500 | 700.38892 2014-02-09 21:00:00 | 697.00000 | 705.00000 | 685.15000 | 699.05000 | 1721.0391 | 1194776.0400 | 694.21783 2014-02-09 22:00:00 | 698.98000 | 702.00000 | 688.06000 | 690.65000 | 370.9385 | 257946.5900 | 695.38918 2014-02-09 23:00:00 | 690.65000 | 692.78000 | 684.00000 | 687.37000 | 709.7495 | 487001.2900 | 686.15944 2014-02-10 00:00:00 | 688.00000 | 694.97000 | 684.00000 | 693.33000 | 661.2274 | 454248.3400 | 686.97749 2014-02-10 01:00:00 | 693.93000 | 696.90000 | 690.00000 | 693.41000 | 227.5650 | 157470.8100 | 691.98165 2014-02-10 02:00:00 | 693.41000 | 704.99000 | 693.41000 | 699.00000 | 760.0824 | 531299.6000 | 699.00262 2014-02-10 03:00:00 | 698.91000 | 699.69000 | 690.00000 | 694.99000 | 436.0584 | 302401.6600 | 693.48897 2014-02-10 04:00:00 | 694.99000 | 695.33000 | 684.00000 | 694.15000 | 601.3391 | 414526.6000 | 689.33920 2014-02-10 05:00:00 | 693.62000 | 699.99000 | 684.00000 | 699.99000 | 1031.1587 | 711744.9300 | 690.23803 2014-02-10 06:00:00 | 692.00000 | 700.00000 | 690.03000 | 693.15000 | 383.7982 | 267215.3000 | 696.23902 2014-02-10 07:00:00 | 694.65000 | 698.98000 | 685.04000 | 688.49000 | 735.1494 | 508399.4200 | 691.55934 2014-02-10 08:00:00 | 688.49000 | 689.97000 | 682.15000 | 686.04000 | 519.0287 | 355726.1900 | 685.36902 2014-02-10 09:00:00 | 683.40000 | 713.00000 | 681.00000 | 693.00000 | 3346.2196 | 2329564.6300 | 696.17805 2014-02-10 10:00:00 | 696.36000 | 696.99000 | 581.01000 | 590.00000 | 15803.3900 | 10077050.0300 | 637.65116 2014-02-10 11:00:00 | 590.00000 | 662.68000 | 530.00000 | 641.00000 | 18421.8798 | 10827922.4400 | 587.77511 2014-02-10 12:00:00 | 641.00000 | 641.79000 | 610.00000 | 626.01000 | 7284.9303 | 4528047.0500 | 621.56354 2014-02-10 13:00:00 | 627.25000 | 649.00000 | 624.60000 | 637.53000 | 2544.7005 | 1619580.2000 | 636.45218 2014-02-10 14:00:00 | 635.75000 | 677.00000 | 633.41000 | 674.77000 | 3775.1893 | 2481831.6100 | 657.40587 2014-02-10 15:00:00 | 675.01000 | 689.00000 | 661.00000 | 681.92000 | 3269.5608 | 2215205.0300 | 677.52374 2014-02-10 16:00:00 | 681.92000 | 684.99000 | 663.16000 | 664.00000 | 1791.3290 | 1206294.2400 | 673.40741 2014-02-10 17:00:00 | 664.00000 | 677.00000 | 658.00000 | 671.51000 | 2197.5298 | 1465508.9800 | 666.88925 2014-02-10 18:00:00 | 671.51000 | 671.51000 | 654.40000 | 659.00000 | 1861.0009 | 1230219.1300 | 661.05242 2014-02-10 19:00:00 | 659.00000 | 673.98000 | 655.05000 | 667.93000 | 1054.2088 | 700403.6700 | 664.38802 2014-02-10 20:00:00 | 667.93000 | 674.40000 | 664.03000 | 667.33000 | 755.5370 | 505700.9600 | 669.32657 2014-02-10 21:00:00 | 667.33000 | 675.00000 | 665.23000 | 675.00000 | 714.6265 | 479104.3600 | 670.42626 2014-02-10 22:00:00 | 674.99000 | 679.00000 | 669.00000 | 671.65000 | 610.5596 | 411004.0800 | 673.15964 2014-02-10 23:00:00 | 671.65000 | 695.00000 | 669.28000 | 687.81000 | 3074.4696 | 2112893.4400 | 687.23835 2014-02-11 00:00:00 | 688.34000 | 700.00000 | 683.63000 | 687.08000 | 1259.9017 | 873065.3800 | 692.96309 2014-02-11 01:00:00 | 687.08000 | 707.00000 | 687.01000 | 704.92000 | 1429.0614 | 998460.7900 | 698.68291 2014-02-11 02:00:00 | 704.92000 | 709.98000 | 700.00000 | 705.00000 | 608.5780 | 429819.3000 | 706.26825 2014-02-11 03:00:00 | 705.00000 | 709.99000 | 696.13000 | 704.29000 | 845.0197 | 595299.1100 | 704.47960 2014-02-11 04:00:00 | 700.33000 | 720.00000 | 700.00000 | 711.67000 | 1475.4409 | 1052036.5300 | 713.03195 2014-02-11 05:00:00 | 710.60000 | 713.09000 | 698.51000 | 698.51000 | 573.3161 | 405676.6400 | 707.59683 2014-02-11 06:00:00 | 698.51000 | 706.98000 | 693.10000 | 705.99000 | 447.7313 | 313770.4400 | 700.80081 2014-02-11 07:00:00 | 706.00000 | 710.50000 | 699.23000 | 706.25000 | 859.7802 | 605895.9900 | 704.71030 2014-02-11 08:00:00 | 707.34000 | 715.00000 | 707.00000 | 714.03000 | 684.0504 | 486674.7000 | 711.46034 2014-02-11 09:00:00 | 710.02000 | 715.00000 | 687.77000 | 694.17000 | 1627.9309 | 1138122.5000 | 699.12212 2014-02-11 10:00:00 | 696.90000 | 701.30000 | 690.01000 | 700.00000 | 1025.5725 | 716202.1600 | 698.34373 2014-02-11 11:00:00 | 700.00000 | 709.43000 | 697.40000 | 709.43000 | 662.7196 | 464519.7800 | 700.92961 2014-02-11 12:00:00 | 709.43000 | 710.00000 | 694.00000 | 701.49000 | 636.6075 | 446960.7200 | 702.09776 2014-02-11 13:00:00 | 701.32000 | 701.32000 | 697.91000 | 700.00000 | 546.1105 | 382414.0900 | 700.25039 2014-02-11 14:00:00 | 700.00000 | 700.00000 | 690.12000 | 699.40000 | 646.7112 | 451062.3500 | 697.47109 2014-02-11 15:00:00 | 693.72000 | 699.21000 | 678.51000 | 684.60000 | 1739.6107 | 1193480.2400 | 686.06169 2014-02-11 16:00:00 | 684.60000 | 695.00000 | 682.20000 | 688.00000 | 708.4322 | 488231.8300 | 689.17227 2014-02-11 17:00:00 | 688.03000 | 692.99000 | 676.00000 | 677.67000 | 1011.5278 | 690536.4700 | 682.66680 2014-02-11 18:00:00 | 677.62000 | 681.00000 | 640.01000 | 668.12000 | 6338.9003 | 4193393.9400 | 661.53334 2014-02-11 19:00:00 | 666.65000 | 675.00000 | 646.01000 | 659.98000 | 4003.9007 | 2631260.3300 | 657.17422 2014-02-11 20:00:00 | 658.33000 | 667.50000 | 635.00000 | 638.42000 | 4441.2798 | 2876210.8900 | 647.60858 2014-02-11 21:00:00 | 643.99000 | 658.99000 | 631.00000 | 637.60000 | 3711.3005 | 2382926.5000 | 642.07317 2014-02-11 22:00:00 | 637.98000 | 659.98000 | 635.00000 | 657.79000 | 2226.0492 | 1440314.7000 | 647.02734 2014-02-11 23:00:00 | 652.06000 | 687.00000 | 651.02000 | 675.10000 | 2552.9206 | 1719653.4400 | 673.60239 2014-02-12 00:00:00 | 677.00000 | 685.19000 | 665.80000 | 678.00000 | 707.5396 | 477581.9200 | 674.98963 2014-02-12 01:00:00 | 678.00000 | 684.00000 | 658.86000 | 664.00000 | 858.1424 | 572006.0800 | 666.56311 2014-02-12 02:00:00 | 661.66000 | 672.99000 | 658.00000 | 665.00000 | 352.4669 | 234798.7500 | 666.15835 2014-02-12 03:00:00 | 666.26000 | 685.00000 | 660.00000 | 673.00000 | 1184.9497 | 795065.1700 | 670.96953 2014-02-12 04:00:00 | 674.00000 | 683.39000 | 667.50000 | 668.00000 | 163.5811 | 110392.7600 | 674.85027 2014-02-12 05:00:00 | 668.01000 | 681.90000 | 668.01000 | 674.98000 | 101.3733 | 68637.9000 | 677.08050 2014-02-12 06:00:00 | 674.98000 | 675.00000 | 658.00000 | 667.98000 | 535.1410 | 355553.4100 | 664.41077 2014-02-12 07:00:00 | 667.98000 | 669.00000 | 631.58000 | 659.89000 | 3246.5199 | 2095431.6300 | 645.43934 2014-02-12 08:00:00 | 659.89000 | 659.89000 | 643.65000 | 647.29000 | 467.7390 | 302977.6200 | 647.74929 2014-02-12 09:00:00 | 647.00000 | 650.00000 | 641.00000 | 650.00000 | 498.9256 | 321585.8000 | 644.55661 2014-02-12 10:00:00 | 648.55000 | 658.99000 | 648.37000 | 654.85000 | 839.2716 | 548574.8100 | 653.63205 2014-02-12 11:00:00 | 658.03000 | 663.67000 | 653.04000 | 661.01000 | 530.6135 | 349463.5000 | 658.60278 2014-02-12 12:00:00 | 661.01000 | 661.34000 | 651.74000 | 661.34000 | 288.9362 | 190243.7500 | 658.42832 2014-02-12 13:00:00 | 661.34000 | 665.00000 | 650.00000 | 659.00000 | 664.2491 | 439699.0800 | 661.94909 2014-02-12 14:00:00 | 657.70000 | 657.71000 | 649.00000 | 656.09000 | 414.0237 | 270159.7500 | 652.52237 2014-02-12 15:00:00 | 656.09000 | 661.96000 | 652.81000 | 660.00000 | 417.8970 | 274574.2400 | 657.03809 2014-02-12 16:00:00 | 660.00000 | 676.00000 | 658.80000 | 669.99000 | 1235.9192 | 826655.1500 | 668.85856 2014-02-12 17:00:00 | 669.99000 | 671.80000 | 666.15000 | 666.91000 | 370.3717 | 247504.9000 | 668.26092 2014-02-12 18:00:00 | 667.54000 | 672.00000 | 666.00000 | 666.57000 | 454.2911 | 303734.7800 | 668.59072 2014-02-12 19:00:00 | 666.00000 | 667.43000 | 660.00000 | 663.00000 | 489.5242 | 325016.2200 | 663.94310 2014-02-12 20:00:00 | 661.32000 | 666.75000 | 661.32000 | 664.22000 | 183.7451 | 122149.8400 | 664.77865 2014-02-12 21:00:00 | 666.57000 | 667.00000 | 663.34000 | 665.00000 | 409.0588 | 271958.3100 | 664.83923 2014-02-12 22:00:00 | 665.00000 | 667.00000 | 660.00000 | 662.61000 | 368.6283 | 244311.7300 | 662.75905 2014-02-12 23:00:00 | 662.61000 | 663.00000 | 650.00000 | 651.99000 | 728.8710 | 476529.3400 | 653.79108 2014-02-13 00:00:00 | 650.04000 | 659.99000 | 650.00000 | 655.70000 | 490.9731 | 321559.0500 | 654.94231 2014-02-13 01:00:00 | 659.89000 | 659.90000 | 650.50000 | 653.82000 | 394.9383 | 258273.4800 | 653.95900 2014-02-13 02:00:00 | 654.27000 | 659.90000 | 653.25000 | 655.77000 | 476.4841 | 312422.4700 | 655.68295 2014-02-13 03:00:00 | 656.50000 | 656.99000 | 648.50000 | 648.50000 | 291.3921 | 190116.1200 | 652.44093 2014-02-13 04:00:00 | 648.90000 | 655.00000 | 646.50000 | 655.00000 | 848.2126 | 550289.2300 | 648.76335 2014-02-13 05:00:00 | 651.86000 | 660.00000 | 651.86000 | 654.36000 | 438.7179 | 288504.6200 | 657.60857 2014-02-13 06:00:00 | 654.36000 | 659.98000 | 649.32000 | 652.16000 | 368.5495 | 240810.1100 | 653.39970 2014-02-13 07:00:00 | 651.87000 | 658.97000 | 650.43000 | 651.07000 | 289.3975 | 188938.6100 | 652.86888 2014-02-13 08:00:00 | 651.00000 | 651.00000 | 640.05000 | 647.20000 | 1452.3191 | 935087.2900 | 643.85801 2014-02-13 09:00:00 | 647.20000 | 654.90000 | 640.21000 | 648.90000 | 1080.0394 | 700458.4700 | 648.54900 2014-02-13 10:00:00 | 648.90000 | 651.98000 | 644.10000 | 650.00000 | 474.0771 | 307006.5800 | 647.58787 2014-02-13 11:00:00 | 649.41000 | 654.49000 | 646.76000 | 654.00000 | 620.5688 | 402984.2800 | 649.37887 2014-02-13 12:00:00 | 654.00000 | 655.00000 | 650.21000 | 654.84000 | 530.5734 | 347198.1300 | 654.38279 2014-02-13 13:00:00 | 654.84000 | 655.00000 | 642.50000 | 646.69000 | 1020.9806 | 661310.4900 | 647.72092 2014-02-13 14:00:00 | 646.13000 | 648.00000 | 644.00000 | 648.00000 | 744.3592 | 480527.7800 | 645.55903 2014-02-13 15:00:00 | 648.00000 | 650.00000 | 647.00000 | 649.02000 | 518.6230 | 336317.9200 | 648.48242 2014-02-13 16:00:00 | 649.02000 | 650.00000 | 643.97000 | 644.01000 | 1081.4987 | 701230.5200 | 648.38778 2014-02-13 17:00:00 | 644.01000 | 647.73000 | 640.00000 | 640.00000 | 1271.5799 | 815591.2400 | 641.39989 2014-02-13 18:00:00 | 640.00000 | 641.79000 | 631.00000 | 634.04000 | 2134.7001 | 1357712.7000 | 636.02035 2014-02-13 19:00:00 | 634.04000 | 635.29000 | 611.31000 | 616.00000 | 3637.7007 | 2256080.3200 | 620.19405 2014-02-13 20:00:00 | 616.23000 | 634.30000 | 614.00000 | 615.50000 | 2609.2795 | 1622992.8000 | 622.00802 2014-02-13 21:00:00 | 616.10000 | 619.98000 | 601.54000 | 607.17000 | 3907.5906 | 2376844.9300 | 608.26356 2014-02-13 22:00:00 | 607.17000 | 625.00000 | 607.17000 | 620.00000 | 1833.3299 | 1132190.6600 | 617.55970 2014-02-13 23:00:00 | 620.04000 | 626.00000 | 604.00000 | 604.11000 | 1629.9407 | 997168.0400 | 611.78180 2014-02-14 00:00:00 | 609.40000 | 609.99000 | 602.00000 | 607.97000 | 1464.7882 | 885882.7000 | 604.78554 2014-02-14 01:00:00 | 607.97000 | 608.10000 | 577.60000 | 577.60000 | 3698.1297 | 2187733.2700 | 591.57829 2014-02-14 02:00:00 | 577.60000 | 598.31000 | 565.30000 | 565.30000 | 2704.0091 | 1573424.5700 | 581.88583 2014-02-14 03:00:00 | 565.30000 | 612.40000 | 538.01000 | 595.00000 | 10686.2302 | 6102846.3700 | 571.09441 2014-02-14 04:00:00 | 595.24000 | 629.00000 | 590.00000 | 613.59000 | 2773.8992 | 1687269.9700 | 608.26650 2014-02-14 05:00:00 | 615.31000 | 625.00000 | 592.31000 | 595.00000 | 1761.0282 | 1081033.3300 | 613.86486 2014-02-14 06:00:00 | 595.00000 | 605.88000 | 586.06000 | 586.50000 | 1669.5688 | 990182.2600 | 593.07664 2014-02-14 07:00:00 | 586.50000 | 586.50000 | 560.02000 | 585.00000 | 2652.0001 | 1524875.1900 | 574.99062 2014-02-14 08:00:00 | 582.07000 | 599.98000 | 574.20000 | 593.66000 | 2648.7202 | 1553027.0000 | 586.33108 2014-02-14 09:00:00 | 599.90000 | 627.99000 | 573.34000 | 627.99000 | 4365.5402 | 2626010.4000 | 601.53160 2014-02-14 10:00:00 | 627.99000 | 648.95000 | 615.00000 | 628.00000 | 5474.8499 | 3485722.6900 | 636.67913 2014-02-14 11:00:00 | 628.00000 | 645.00000 | 618.79000 | 641.00000 | 2324.1202 | 1470333.0400 | 632.64071 2014-02-14 12:00:00 | 641.00000 | 644.89000 | 625.09000 | 633.40000 | 1643.5815 | 1046261.0900 | 636.57390 2014-02-14 13:00:00 | 633.40000 | 645.67000 | 625.00000 | 630.00000 | 2361.9693 | 1501663.2900 | 635.76748 2014-02-14 14:00:00 | 630.00000 | 639.44000 | 627.50000 | 637.00000 | 1347.1922 | 853264.0200 | 633.36472 2014-02-14 15:00:00 | 637.00000 | 687.00000 | 636.99000 | 673.61000 | 5029.1899 | 3341439.8800 | 664.40917 2014-02-14 16:00:00 | 673.61000 | 712.90000 | 670.54000 | 683.43000 | 5780.1698 | 4002875.5800 | 692.51868 2014-02-14 17:00:00 | 683.01000 | 694.00000 | 670.22000 | 678.08000 | 2535.0996 | 1728630.4500 | 681.87870 2014-02-14 18:00:00 | 678.08000 | 685.00000 | 672.00000 | 681.65000 | 1971.9295 | 1330911.6400 | 674.92860 2014-02-14 19:00:00 | 681.65000 | 685.15000 | 667.84000 | 667.84000 | 1595.6094 | 1073811.0900 | 672.97866 2014-02-14 20:00:00 | 667.80000 | 669.99000 | 654.00000 | 662.66000 | 1946.6001 | 1286235.8400 | 660.76020 2014-02-14 21:00:00 | 661.00000 | 668.89000 | 657.19000 | 660.21000 | 568.7426 | 377265.2400 | 663.33219 2014-02-14 22:00:00 | 660.21000 | 679.80000 | 660.12000 | 669.65000 | 981.4394 | 659555.8300 | 672.02910 2014-02-14 23:00:00 | 669.84000 | 673.93000 | 664.27000 | 669.00000 | 393.7196 | 262965.2600 | 667.89979 2014-02-15 00:00:00 | 670.34000 | 673.17000 | 658.90000 | 658.90000 | 875.5234 | 581929.3600 | 664.66452 2014-02-15 01:00:00 | 659.30000 | 664.03000 | 653.00000 | 653.01000 | 391.1528 | 256952.8300 | 656.91166 2014-02-15 02:00:00 | 653.01000 | 659.90000 | 651.57000 | 654.99000 | 358.7552 | 234553.1800 | 653.79735 2014-02-15 03:00:00 | 653.93000 | 655.00000 | 650.24000 | 651.83000 | 611.3170 | 399053.7400 | 652.77715 2014-02-15 04:00:00 | 651.81000 | 651.88000 | 628.88000 | 634.94000 | 2591.7698 | 1654143.2800 | 638.22924 2014-02-15 05:00:00 | 634.00000 | 645.93000 | 632.04000 | 644.96000 | 643.2507 | 410362.1800 | 637.95066 2014-02-15 06:00:00 | 645.93000 | 660.00000 | 640.10000 | 659.64000 | 928.4697 | 603950.6100 | 650.47960 2014-02-15 07:00:00 | 659.64000 | 662.83000 | 640.49000 | 646.00000 | 720.0478 | 466092.3700 | 647.30755 2014-02-15 08:00:00 | 645.95000 | 659.88000 | 643.05000 | 659.88000 | 830.9896 | 540899.0400 | 650.90951 2014-02-15 09:00:00 | 658.52000 | 670.00000 | 651.90000 | 660.99000 | 1052.6310 | 698411.8300 | 663.49160 2014-02-15 10:00:00 | 660.99000 | 660.99000 | 653.32000 | 654.71000 | 333.4717 | 219174.5500 | 657.25085 2014-02-15 11:00:00 | 654.44000 | 655.00000 | 635.56000 | 653.18000 | 1893.4701 | 1222349.2400 | 645.56035 2014-02-15 12:00:00 | 653.00000 | 656.34000 | 645.03000 | 649.00000 | 267.0018 | 174007.9100 | 651.71072 2014-02-15 13:00:00 | 649.00000 | 660.30000 | 649.00000 | 659.50000 | 1133.2600 | 739928.1900 | 652.92005 2014-02-15 14:00:00 | 659.45000 | 659.50000 | 649.29000 | 649.94000 | 867.8669 | 566409.8000 | 652.64591 2014-02-15 15:00:00 | 649.94000 | 659.25000 | 649.51000 | 657.19000 | 607.7503 | 396739.6200 | 652.80032 2014-02-15 16:00:00 | 657.19000 | 657.20000 | 654.99000 | 657.20000 | 265.6932 | 174550.1800 | 656.96131 2014-02-15 17:00:00 | 656.34000 | 657.55000 | 649.91000 | 653.36000 | 561.5603 | 366468.8300 | 652.59030 2014-02-15 18:00:00 | 653.36000 | 655.32000 | 649.00000 | 652.08000 | 700.9114 | 456329.4400 | 651.05152 2014-02-15 19:00:00 | 652.02000 | 652.74000 | 643.00000 | 648.22000 | 720.3881 | 465527.6500 | 646.21786 2014-02-15 20:00:00 | 648.22000 | 653.00000 | 645.07000 | 650.00000 | 1070.9402 | 697621.5400 | 651.41035 2014-02-15 21:00:00 | 650.00000 | 658.99000 | 635.00000 | 658.99000 | 1661.3710 | 1071273.1500 | 644.81270 2014-02-15 22:00:00 | 651.53000 | 673.01000 | 649.12000 | 655.22000 | 1386.6690 | 917458.7500 | 661.62781 2014-02-15 23:00:00 | 657.81000 | 657.86000 | 650.02000 | 655.83000 | 288.3895 | 188300.9500 | 652.93976 2014-02-16 00:00:00 | 655.83000 | 657.59000 | 646.78000 | 653.98000 | 315.4457 | 205181.0200 | 650.44793 2014-02-16 01:00:00 | 653.91000 | 662.10000 | 653.91000 | 662.10000 | 347.5933 | 228612.6800 | 657.70172 2014-02-16 02:00:00 | 662.09000 | 670.00000 | 660.15000 | 666.39000 | 542.2504 | 361551.1000 | 666.76036 2014-02-16 03:00:00 | 666.00000 | 670.00000 | 660.81000 | 667.52000 | 194.7204 | 129829.8500 | 666.75012 2014-02-16 04:00:00 | 667.52000 | 667.57000 | 660.80000 | 662.41000 | 171.0230 | 113672.2700 | 664.66077 2014-02-16 05:00:00 | 662.41000 | 664.26000 | 658.00000 | 658.00000 | 305.6025 | 201762.2000 | 660.21117 2014-02-16 06:00:00 | 657.99000 | 658.25000 | 645.50000 | 651.68000 | 1353.4727 | 882769.6600 | 652.22567 2014-02-16 07:00:00 | 651.69000 | 654.83000 | 645.00000 | 648.12000 | 412.1211 | 267705.9200 | 649.58070 2014-02-16 08:00:00 | 648.12000 | 656.59000 | 648.12000 | 653.00000 | 400.4199 | 261486.1900 | 653.02994 2014-02-16 09:00:00 | 653.70000 | 655.00000 | 643.88000 | 653.99000 | 832.0325 | 540465.9400 | 649.57315 2014-02-16 10:00:00 | 653.99000 | 654.99000 | 651.11000 | 653.67000 | 159.6472 | 104401.1800 | 653.94932 2014-02-16 11:00:00 | 652.36000 | 653.70000 | 648.10000 | 648.10000 | 295.8412 | 192699.3200 | 651.36057 2014-02-16 12:00:00 | 648.10000 | 648.11000 | 632.00000 | 635.10000 | 2178.8909 | 1395477.3800 | 640.45308 2014-02-16 13:00:00 | 636.67000 | 642.00000 | 620.00000 | 637.00000 | 3811.7499 | 2395415.2600 | 628.42929 2014-02-16 14:00:00 | 634.46000 | 640.00000 | 621.23000 | 629.77000 | 915.7603 | 576526.4300 | 629.56042 2014-02-16 15:00:00 | 629.77000 | 639.98000 | 623.55000 | 625.00000 | 445.1821 | 280759.2500 | 630.66152 2014-02-16 16:00:00 | 624.98000 | 633.00000 | 623.59000 | 632.00000 | 521.7703 | 327390.1400 | 627.46026 2014-02-16 17:00:00 | 632.00000 | 632.00000 | 619.77000 | 620.11000 | 672.4814 | 418459.2900 | 622.26151 2014-02-16 18:00:00 | 622.01000 | 624.00000 | 612.66000 | 616.77000 | 1150.2005 | 709318.1800 | 616.69091 2014-02-16 19:00:00 | 616.77000 | 620.94000 | 590.01000 | 615.00000 | 4985.0503 | 3014570.0000 | 604.72209 2014-02-16 20:00:00 | 616.52000 | 618.75000 | 605.12000 | 612.00000 | 1148.0481 | 702670.2200 | 612.05643 2014-02-16 21:00:00 | 612.00000 | 612.00000 | 595.07000 | 605.00000 | 931.9194 | 562747.9100 | 603.85902 2014-02-16 22:00:00 | 604.94000 | 611.00000 | 591.10000 | 610.00000 | 2049.8907 | 1233362.9700 | 601.67254 2014-02-16 23:00:00 | 611.00000 | 637.55000 | 610.00000 | 621.00000 | 2256.4605 | 1403454.6600 | 621.97174 2014-02-17 00:00:00 | 621.00000 | 626.00000 | 615.01000 | 624.90000 | 284.9260 | 177132.2500 | 621.67815 2014-02-17 01:00:00 | 624.90000 | 639.00000 | 621.02000 | 626.00000 | 1115.2984 | 702646.0100 | 630.00718 2014-02-17 02:00:00 | 626.00000 | 629.82000 | 618.26000 | 620.00000 | 468.5365 | 291943.8600 | 623.09737 2014-02-17 03:00:00 | 620.01000 | 623.98000 | 616.90000 | 618.10000 | 415.5717 | 257871.0300 | 620.52114 2014-02-17 04:00:00 | 618.10000 | 618.10000 | 610.00000 | 611.30000 | 1231.1720 | 753556.1800 | 612.06408 2014-02-17 05:00:00 | 611.26000 | 622.85000 | 611.01000 | 614.25000 | 453.2605 | 279417.1100 | 616.46035 2014-02-17 06:00:00 | 615.50000 | 619.46000 | 610.02000 | 616.50000 | 291.4710 | 179412.2000 | 615.54048 2014-02-17 07:00:00 | 616.50000 | 634.15000 | 616.50000 | 631.40000 | 1022.6510 | 642083.2900 | 627.86161 2014-02-17 08:00:00 | 631.39000 | 637.99000 | 626.20000 | 636.49000 | 675.5500 | 428447.3600 | 634.22003 2014-02-17 09:00:00 | 633.93000 | 635.22000 | 610.20000 | 619.99000 | 844.0320 | 525133.7100 | 622.17274 2014-02-17 10:00:00 | 619.87000 | 656.40000 | 618.62000 | 644.86000 | 2749.4210 | 1770501.5800 | 643.95433 2014-02-17 11:00:00 | 644.86000 | 657.83000 | 634.00000 | 648.76000 | 2077.7596 | 1350146.3300 | 649.80873 2014-02-17 12:00:00 | 648.76000 | 664.99000 | 648.76000 | 655.32000 | 1660.9706 | 1092074.1000 | 657.49153 2014-02-17 13:00:00 | 655.32000 | 663.30000 | 645.63000 | 651.15000 | 1052.4692 | 686061.3200 | 651.85878 2014-02-17 14:00:00 | 649.53000 | 650.98000 | 642.01000 | 645.50000 | 460.9006 | 297645.1800 | 645.79042 2014-02-17 15:00:00 | 645.50000 | 647.46000 | 635.00000 | 644.50000 | 853.4188 | 547466.8300 | 641.49843 2014-02-17 16:00:00 | 644.50000 | 650.34000 | 643.58000 | 648.00000 | 692.8956 | 448542.7100 | 647.34530 2014-02-17 17:00:00 | 648.00000 | 648.00000 | 636.77000 | 642.00000 | 311.2445 | 199701.3700 | 641.62218 2014-02-17 18:00:00 | 642.00000 | 644.11000 | 631.11000 | 633.13000 | 495.2391 | 314753.8400 | 635.55932 2014-02-17 19:00:00 | 633.14000 | 640.33000 | 630.08000 | 639.37000 | 609.0774 | 387298.6400 | 635.87753 2014-02-17 20:00:00 | 640.00000 | 641.10000 | 632.53000 | 635.00000 | 272.0204 | 173260.6900 | 636.94015 2014-02-17 21:00:00 | 635.75000 | 637.51000 | 627.03000 | 627.51000 | 940.1320 | 593310.6100 | 631.09291 2014-02-17 22:00:00 | 629.70000 | 634.00000 | 626.08000 | 632.25000 | 510.9332 | 321950.5300 | 630.12258 2014-02-17 23:00:00 | 632.25000 | 633.67000 | 628.00000 | 633.66000 | 413.4909 | 260822.0300 | 630.78059 2014-02-18 00:00:00 | 633.66000 | 638.00000 | 630.00000 | 635.38000 | 390.1209 | 247375.8700 | 634.10055 2014-02-18 01:00:00 | 634.47000 | 643.00000 | 634.32000 | 638.97000 | 499.7450 | 319544.9900 | 639.41609 2014-02-18 02:00:00 | 638.95000 | 643.99000 | 636.12000 | 642.26000 | 91.6755 | 58760.2700 | 640.95936 2014-02-18 03:00:00 | 642.26000 | 650.00000 | 640.28000 | 643.93000 | 874.0816 | 564011.7300 | 645.26212 2014-02-18 04:00:00 | 644.03000 | 649.99000 | 642.56000 | 642.56000 | 214.6438 | 139057.2600 | 647.85126 2014-02-18 05:00:00 | 642.56000 | 647.98000 | 637.02000 | 639.43000 | 306.1210 | 196095.1200 | 640.58047 2014-02-18 06:00:00 | 639.42000 | 641.35000 | 637.00000 | 638.99000 | 287.6546 | 183786.0300 | 638.91209 2014-02-18 07:00:00 | 638.00000 | 640.33000 | 630.00000 | 633.00000 | 373.7799 | 237058.6600 | 634.21994 2014-02-18 08:00:00 | 633.00000 | 637.10000 | 630.10000 | 635.26000 | 188.3925 | 119569.1000 | 634.68075 2014-02-18 09:00:00 | 635.26000 | 643.00000 | 634.60000 | 637.50000 | 941.5523 | 601457.3300 | 638.79335 2014-02-18 10:00:00 | 637.50000 | 639.31000 | 630.00000 | 635.94000 | 549.9510 | 348383.4800 | 633.48090 2014-02-18 11:00:00 | 636.00000 | 636.00000 | 630.00000 | 630.20000 | 284.2918 | 179811.9800 | 632.49083 2014-02-18 12:00:00 | 630.20000 | 638.50000 | 617.00000 | 622.95000 | 2592.5397 | 1616653.0700 | 623.57890 2014-02-18 13:00:00 | 623.00000 | 634.01000 | 618.69000 | 626.00000 | 621.2117 | 389376.5700 | 626.80171 2014-02-18 14:00:00 | 627.88000 | 628.00000 | 624.00000 | 625.93000 | 217.3899 | 136109.9500 | 626.10995 2014-02-18 15:00:00 | 625.93000 | 627.00000 | 609.99000 | 614.00000 | 2910.0799 | 1789785.6000 | 615.02970 2014-02-18 16:00:00 | 614.00000 | 625.95000 | 612.77000 | 622.62000 | 958.7893 | 595838.6800 | 621.44900 2014-02-18 17:00:00 | 622.62000 | 629.97000 | 621.86000 | 627.17000 | 661.4985 | 414665.8500 | 626.85838 2014-02-18 18:00:00 | 627.17000 | 629.99000 | 623.22000 | 623.71000 | 441.6622 | 277059.8300 | 627.31157 2014-02-18 19:00:00 | 625.00000 | 625.00000 | 617.43000 | 621.00000 | 391.8036 | 243021.0200 | 620.26229 2014-02-18 20:00:00 | 621.00000 | 624.19000 | 620.04000 | 623.95000 | 332.0788 | 206589.3100 | 622.10935 2014-02-18 21:00:00 | 622.20000 | 626.22000 | 621.40000 | 626.11000 | 195.8822 | 122228.6400 | 623.99068 2014-02-18 22:00:00 | 624.26000 | 626.50000 | 623.07000 | 625.10000 | 256.2376 | 160245.6400 | 625.37903 2014-02-18 23:00:00 | 625.10000 | 629.59000 | 625.10000 | 627.70000 | 252.7512 | 158624.2300 | 627.59047 2014-02-19 00:00:00 | 627.70000 | 629.80000 | 625.00000 | 626.44000 | 297.6676 | 186878.3400 | 627.80885 2014-02-19 01:00:00 | 625.01000 | 629.50000 | 620.15000 | 628.60000 | 382.3732 | 239442.8400 | 626.20195 2014-02-19 02:00:00 | 628.60000 | 629.08000 | 626.00000 | 629.03000 | 130.9046 | 82060.3000 | 626.87096 2014-02-19 03:00:00 | 629.03000 | 629.93000 | 627.99000 | 627.99000 | 127.2544 | 80087.6500 | 629.35088 2014-02-19 04:00:00 | 628.00000 | 630.00000 | 621.03000 | 624.50000 | 293.1493 | 184039.0400 | 627.79968 2014-02-19 05:00:00 | 624.50000 | 629.58000 | 622.00000 | 629.44000 | 429.3186 | 267945.8700 | 624.11901 2014-02-19 06:00:00 | 628.15000 | 629.44000 | 625.07000 | 625.07000 | 194.5496 | 122056.5100 | 627.37988 2014-02-19 07:00:00 | 626.61000 | 626.80000 | 625.00000 | 626.20000 | 185.9702 | 116380.1800 | 625.80007 2014-02-19 08:00:00 | 626.00000 | 627.70000 | 624.98000 | 627.70000 | 119.6541 | 74877.2400 | 625.78078 2014-02-19 09:00:00 | 627.50000 | 627.78000 | 620.83000 | 620.83000 | 396.1615 | 246900.1100 | 623.23095 2014-02-19 10:00:00 | 622.00000 | 624.25000 | 620.00000 | 624.25000 | 125.1301 | 77732.0800 | 621.21002 2014-02-19 11:00:00 | 624.25000 | 624.69000 | 620.01000 | 624.12000 | 166.3688 | 103531.2500 | 622.29968 2014-02-19 12:00:00 | 624.12000 | 624.60000 | 622.53000 | 623.85000 | 98.8320 | 61624.7600 | 623.53032 2014-02-19 13:00:00 | 623.85000 | 625.00000 | 622.11000 | 625.00000 | 107.2973 | 66906.2300 | 623.55953 2014-02-19 14:00:00 | 624.85000 | 627.62000 | 623.05000 | 627.44000 | 270.2114 | 169095.7600 | 625.79061 2014-02-19 15:00:00 | 627.00000 | 627.44000 | 622.00000 | 624.42000 | 368.8411 | 230562.7900 | 625.10063 2014-02-19 16:00:00 | 624.42000 | 629.00000 | 624.12000 | 627.11000 | 364.2020 | 228526.2600 | 627.47117 2014-02-19 17:00:00 | 627.11000 | 628.97000 | 621.00000 | 623.68000 | 635.6560 | 397066.3400 | 624.65597 2014-02-19 18:00:00 | 623.68000 | 630.46000 | 623.68000 | 630.46000 | 871.6574 | 548670.2900 | 629.45637 2014-02-19 19:00:00 | 628.66000 | 636.00000 | 627.51000 | 635.54000 | 591.2779 | 374656.2000 | 633.63806 2014-02-19 20:00:00 | 635.34000 | 636.00000 | 630.00000 | 634.30000 | 743.1083 | 470713.0300 | 633.43800 2014-02-19 21:00:00 | 634.17000 | 636.00000 | 629.00000 | 630.00000 | 1448.8407 | 917075.0800 | 632.97164 2014-02-19 22:00:00 | 630.00000 | 630.00000 | 617.00000 | 626.50000 | 2578.0890 | 1603457.7600 | 621.95593 2014-02-19 23:00:00 | 625.86000 | 627.00000 | 621.56000 | 623.01000 | 201.9731 | 126150.6100 | 624.59102 2014-02-20 00:00:00 | 623.01000 | 628.00000 | 622.94000 | 626.47000 | 132.8892 | 83127.4700 | 625.53982 2014-02-20 01:00:00 | 627.85000 | 628.54000 | 626.47000 | 626.66000 | 70.0243 | 43964.1000 | 627.84048 2014-02-20 02:00:00 | 626.66000 | 631.00000 | 626.47000 | 628.91000 | 156.9578 | 98707.5300 | 628.87945 2014-02-20 03:00:00 | 630.85000 | 631.00000 | 622.50000 | 626.95000 | 739.4684 | 461744.7900 | 624.42806 2014-02-20 04:00:00 | 626.95000 | 631.00000 | 623.75000 | 626.22000 | 382.7388 | 240302.2800 | 627.84927 2014-02-20 05:00:00 | 626.21000 | 629.35000 | 619.03000 | 620.99000 | 489.6551 | 304651.7500 | 622.17617 2014-02-20 06:00:00 | 622.84000 | 626.95000 | 613.00000 | 615.08000 | 720.6716 | 445585.4500 | 618.29191 2014-02-20 07:00:00 | 613.00000 | 619.00000 | 592.51000 | 601.10000 | 5506.7101 | 3329418.1600 | 604.61112 2014-02-20 08:00:00 | 601.81000 | 617.50000 | 600.00000 | 600.46000 | 1536.4910 | 936464.3700 | 609.48250 2014-02-20 09:00:00 | 600.40000 | 615.99000 | 599.90000 | 607.01000 | 754.0223 | 458357.1900 | 607.88282 2014-02-20 10:00:00 | 607.55000 | 610.00000 | 590.00000 | 597.02000 | 3252.0805 | 1943614.8500 | 597.65275 2014-02-20 11:00:00 | 597.32000 | 604.50000 | 587.00000 | 600.00000 | 2158.4601 | 1283572.4400 | 594.67044 2014-02-20 12:00:00 | 597.83000 | 602.89000 | 594.00000 | 595.00000 | 628.7184 | 376135.9700 | 598.25828 2014-02-20 13:00:00 | 595.00000 | 601.90000 | 593.40000 | 598.63000 | 691.2992 | 413154.3800 | 597.64912 2014-02-20 14:00:00 | 599.64000 | 601.69000 | 595.00000 | 601.66000 | 649.2609 | 388479.3600 | 598.34094 2014-02-20 15:00:00 | 600.04000 | 601.75000 | 596.09000 | 597.91000 | 439.4126 | 263503.4300 | 599.67194 2014-02-20 16:00:00 | 597.91000 | 597.91000 | 573.00000 | 586.37000 | 3302.0905 | 1927143.2500 | 583.61308 2014-02-20 17:00:00 | 586.37000 | 586.37000 | 573.27000 | 580.09000 | 2406.2788 | 1394329.8200 | 579.45482 2014-02-20 18:00:00 | 580.74000 | 583.00000 | 572.06000 | 575.17000 | 2392.4301 | 1378136.3700 | 576.04039 2014-02-20 19:00:00 | 575.17000 | 594.36000 | 575.00000 | 580.87000 | 1762.8092 | 1028118.7300 | 583.22747 2014-02-20 20:00:00 | 580.87000 | 583.00000 | 575.58000 | 578.21000 | 1112.2018 | 643646.0200 | 578.71337 2014-02-20 21:00:00 | 578.21000 | 583.00000 | 563.92000 | 570.30000 | 2628.1202 | 1500633.2900 | 570.99111 2014-02-20 22:00:00 | 570.01000 | 575.00000 | 563.31000 | 570.07000 | 1757.4606 | 1003319.7200 | 570.89174 2014-02-20 23:00:00 | 569.83000 | 574.56000 | 560.90000 | 561.86000 | 1296.4395 | 731981.3800 | 564.60896 2014-02-21 00:00:00 | 561.86000 | 564.80000 | 541.31000 | 542.00000 | 5151.3696 | 2844256.1300 | 552.13591 2014-02-21 01:00:00 | 543.26000 | 552.90000 | 530.01000 | 547.73000 | 3685.6602 | 1986648.5500 | 539.02109 2014-02-21 02:00:00 | 547.73000 | 567.13000 | 545.90000 | 549.31000 | 2036.4603 | 1135939.6700 | 557.80104 2014-02-21 03:00:00 | 549.47000 | 559.44000 | 547.31000 | 553.25000 | 892.7110 | 492670.7000 | 551.88154 2014-02-21 04:00:00 | 551.05000 | 559.59000 | 544.90000 | 550.43000 | 1033.1389 | 569412.3400 | 551.14791 2014-02-21 05:00:00 | 550.90000 | 575.13000 | 549.25000 | 564.58000 | 1382.6589 | 782263.2800 | 565.76736 2014-02-21 06:00:00 | 562.94000 | 573.13000 | 555.00000 | 571.16000 | 709.8290 | 401315.1700 | 565.36878 2014-02-21 07:00:00 | 570.66000 | 582.00000 | 568.67000 | 574.37000 | 1266.4322 | 729306.5700 | 575.87492 2014-02-21 08:00:00 | 573.57000 | 588.69000 | 573.18000 | 586.07000 | 889.4108 | 516828.8600 | 581.09126 2014-02-21 09:00:00 | 585.00000 | 586.00000 | 578.13000 | 579.72000 | 848.9389 | 493605.6900 | 581.43841 2014-02-21 10:00:00 | 579.64000 | 579.72000 | 570.07000 | 577.12000 | 579.7495 | 332520.8100 | 573.55948 2014-02-21 11:00:00 | 577.04000 | 582.50000 | 575.77000 | 579.58000 | 425.8208 | 246427.0100 | 578.71059 2014-02-21 12:00:00 | 579.62000 | 589.00000 | 579.13000 | 587.00000 | 1446.8495 | 845566.1300 | 584.41884 2014-02-21 13:00:00 | 587.00000 | 588.17000 | 580.37000 | 584.48000 | 768.1634 | 449064.1300 | 584.59451 2014-02-21 14:00:00 | 584.26000 | 585.43000 | 560.10000 | 563.71000 | 1871.6196 | 1065192.5700 | 569.12877 2014-02-21 15:00:00 | 567.80000 | 573.91000 | 563.45000 | 565.01000 | 1041.7181 | 592681.8200 | 568.94647 2014-02-21 16:00:00 | 564.12000 | 567.97000 | 555.00000 | 563.43000 | 1077.1811 | 606282.9700 | 562.84217 2014-02-21 17:00:00 | 563.43000 | 569.97000 | 559.69000 | 566.16000 | 618.0700 | 350322.1100 | 566.80003 2014-02-21 18:00:00 | 566.16000 | 567.85000 | 560.02000 | 560.02000 | 277.1614 | 155875.7900 | 562.40071 2014-02-21 19:00:00 | 560.02000 | 567.95000 | 558.30000 | 566.66000 | 481.2320 | 270713.0300 | 562.54167 2014-02-21 20:00:00 | 566.39000 | 576.15000 | 563.56000 | 572.50000 | 830.7306 | 474065.5300 | 570.66094 2014-02-21 21:00:00 | 572.50000 | 577.46000 | 566.36000 | 568.10000 | 457.7971 | 261167.6400 | 570.48771 2014-02-21 22:00:00 | 567.00000 | 579.46000 | 566.00000 | 574.15000 | 743.2873 | 425782.0700 | 572.83648 2014-02-21 23:00:00 | 574.15000 | 586.26000 | 571.61000 | 581.35000 | 1096.9681 | 637861.0000 | 581.47636 2014-02-22 00:00:00 | 581.35000 | 586.40000 | 577.50000 | 578.85000 | 388.5616 | 225871.2700 | 581.30107 2014-02-22 01:00:00 | 578.50000 | 580.00000 | 571.63000 | 574.00000 | 260.1597 | 149810.3200 | 575.83986 2014-02-22 02:00:00 | 574.96000 | 583.60000 | 573.99000 | 575.07000 | 271.1214 | 156938.7900 | 578.85065 2014-02-22 03:00:00 | 576.00000 | 577.80000 | 569.99000 | 572.97000 | 232.0017 | 133009.0500 | 573.31069 2014-02-22 04:00:00 | 572.97000 | 574.38000 | 570.01000 | 573.00000 | 44.6873 | 25556.6800 | 571.89979 2014-02-22 05:00:00 | 572.92000 | 575.65000 | 571.04000 | 571.37000 | 105.9124 | 60683.6100 | 572.96044 2014-02-22 06:00:00 | 571.18000 | 571.33000 | 562.15000 | 565.00000 | 619.5090 | 350474.1500 | 565.72891 2014-02-22 07:00:00 | 565.00000 | 569.92000 | 562.21000 | 565.41000 | 231.1354 | 130572.5900 | 564.91813 2014-02-22 08:00:00 | 565.31000 | 578.42000 | 564.00000 | 578.00000 | 577.7886 | 332071.6100 | 574.72858 2014-02-22 09:00:00 | 577.19000 | 579.30000 | 570.59000 | 571.21000 | 303.1067 | 174137.3000 | 574.50826 2014-02-22 10:00:00 | 572.88000 | 577.18000 | 569.10000 | 569.51000 | 252.6320 | 144480.4400 | 571.90087 2014-02-22 11:00:00 | 570.37000 | 575.94000 | 569.10000 | 573.80000 | 160.3071 | 91742.0300 | 572.28919 2014-02-22 12:00:00 | 573.80000 | 580.50000 | 573.42000 | 577.60000 | 444.1592 | 256834.7400 | 578.24935 2014-02-22 13:00:00 | 577.57000 | 580.50000 | 574.69000 | 578.00000 | 278.8346 | 161303.6600 | 578.49223 2014-02-22 14:00:00 | 578.00000 | 578.15000 | 571.19000 | 577.95000 | 354.5009 | 204394.7500 | 576.57053 2014-02-22 15:00:00 | 577.95000 | 579.99000 | 572.96000 | 579.10000 | 433.2880 | 250387.8000 | 577.87848 2014-02-22 16:00:00 | 579.10000 | 619.79000 | 579.10000 | 614.91000 | 5850.4600 | 3496235.0600 | 597.60003 2014-02-22 17:00:00 | 617.96000 | 619.88000 | 594.04000 | 603.98000 | 3423.6205 | 2067740.2500 | 603.96304 2014-02-22 18:00:00 | 606.85000 | 609.24000 | 590.01000 | 593.85000 | 1203.6795 | 720413.1400 | 598.50908 2014-02-22 19:00:00 | 593.85000 | 600.83000 | 593.37000 | 600.83000 | 537.3480 | 321198.8000 | 597.74820 2014-02-22 20:00:00 | 600.83000 | 607.91000 | 599.35000 | 607.88000 | 824.0209 | 498344.0800 | 604.77119 2014-02-22 21:00:00 | 607.88000 | 609.00000 | 603.29000 | 605.00000 | 448.4811 | 271941.4100 | 606.36085 2014-02-22 22:00:00 | 605.00000 | 609.99000 | 601.27000 | 606.95000 | 541.7254 | 328093.7300 | 605.64586 2014-02-22 23:00:00 | 606.71000 | 612.50000 | 603.01000 | 610.88000 | 289.0521 | 175674.6300 | 607.76102 2014-02-23 00:00:00 | 610.77000 | 613.17000 | 608.00000 | 613.00000 | 441.1557 | 269637.4200 | 611.20691 2014-02-23 01:00:00 | 613.00000 | 613.43000 | 602.19000 | 607.22000 | 326.5150 | 198427.2700 | 607.71266 2014-02-23 02:00:00 | 607.22000 | 618.00000 | 606.69000 | 616.70000 | 620.9198 | 380959.0500 | 613.53983 2014-02-23 03:00:00 | 616.70000 | 626.37000 | 614.60000 | 625.00000 | 1166.1409 | 723604.1100 | 620.51172 2014-02-23 04:00:00 | 625.00000 | 626.37000 | 615.16000 | 619.26000 | 675.0279 | 419838.7700 | 621.95769 2014-02-23 05:00:00 | 619.90000 | 619.90000 | 616.77000 | 619.89000 | 204.8550 | 126879.3000 | 619.36164 2014-02-23 06:00:00 | 619.89000 | 624.10000 | 599.78000 | 612.27000 | 2051.2503 | 1252926.1300 | 610.81095 2014-02-23 07:00:00 | 615.12000 | 622.85000 | 610.00000 | 622.84000 | 233.2478 | 144025.6500 | 617.47916 2014-02-23 08:00:00 | 622.84000 | 628.13000 | 618.04000 | 625.85000 | 823.1812 | 514983.4100 | 625.60154 2014-02-23 09:00:00 | 626.88000 | 646.00000 | 621.00000 | 645.75000 | 2194.7201 | 1397598.3600 | 636.80028 2014-02-23 10:00:00 | 646.00000 | 646.00000 | 626.37000 | 632.00000 | 1731.1118 | 1099974.3100 | 635.41494 2014-02-23 11:00:00 | 631.99000 | 632.00000 | 618.65000 | 626.00000 | 709.9273 | 444156.6800 | 625.63689 2014-02-23 12:00:00 | 626.00000 | 627.45000 | 614.00000 | 626.90000 | 1192.6316 | 740949.9100 | 621.27308 2014-02-23 13:00:00 | 626.90000 | 627.90000 | 617.12000 | 623.59000 | 261.1929 | 163185.8400 | 624.77123 2014-02-23 14:00:00 | 623.59000 | 627.65000 | 621.38000 | 626.99000 | 236.2236 | 147621.1400 | 624.92134 2014-02-23 15:00:00 | 626.99000 | 627.91000 | 624.99000 | 627.50000 | 239.4790 | 150203.5400 | 627.20962 2014-02-23 16:00:00 | 627.40000 | 634.00000 | 627.00000 | 632.90000 | 469.6399 | 296258.2400 | 630.81995 2014-02-23 17:00:00 | 632.90000 | 633.01000 | 626.23000 | 627.50000 | 274.8937 | 172773.8900 | 628.51162 2014-02-23 18:00:00 | 626.82000 | 628.00000 | 618.87000 | 626.27000 | 551.5211 | 343918.0200 | 623.58094 2014-02-23 19:00:00 | 625.47000 | 627.88000 | 617.13000 | 621.51000 | 683.6113 | 425856.6300 | 622.95142 2014-02-23 20:00:00 | 623.49000 | 623.50000 | 599.78000 | 606.98000 | 2640.7495 | 1604645.5700 | 607.64778 2014-02-23 21:00:00 | 605.94000 | 613.96000 | 601.33000 | 611.97000 | 1291.8900 | 785637.0200 | 608.12997 2014-02-23 22:00:00 | 612.03000 | 616.95000 | 608.98000 | 611.99000 | 642.6935 | 393825.6200 | 612.77364 2014-02-23 23:00:00 | 611.93000 | 613.89000 | 605.00000 | 610.09000 | 1205.5699 | 733890.3700 | 608.74976 2014-02-24 00:00:00 | 609.90000 | 629.00000 | 595.00000 | 606.25000 | 3065.9099 | 1862968.0300 | 607.63952 2014-02-24 01:00:00 | 605.80000 | 606.25000 | 590.00000 | 602.90000 | 2680.0408 | 1597661.7300 | 596.13337 2014-02-24 02:00:00 | 602.73000 | 606.45000 | 570.00000 | 570.00000 | 6082.3303 | 3553014.9100 | 584.15356 2014-02-24 03:00:00 | 569.86000 | 579.34000 | 566.22000 | 574.97000 | 2424.7189 | 1395899.1600 | 575.69526 2014-02-24 04:00:00 | 574.96000 | 579.34000 | 574.96000 | 579.34000 | 3640.1095 | 2108558.0000 | 579.25675 2014-02-24 05:00:00 | 579.34000 | 579.34000 | 565.00000 | 567.00000 | 1279.5609 | 732960.4900 | 572.82191 2014-02-24 06:00:00 | 566.47000 | 567.00000 | 551.00000 | 557.41000 | 2407.3800 | 1345099.1500 | 558.73986 2014-02-24 07:00:00 | 557.41000 | 566.50000 | 552.01000 | 560.90000 | 1320.0499 | 740112.1100 | 560.66979 2014-02-24 08:00:00 | 560.90000 | 568.00000 | 560.37000 | 568.00000 | 648.2117 | 366837.2100 | 565.92193 2014-02-24 09:00:00 | 568.00000 | 578.25000 | 565.11000 | 578.00000 | 959.3204 | 548175.4500 | 571.42063 2014-02-24 10:00:00 | 578.15000 | 578.15000 | 572.60000 | 577.88000 | 660.6210 | 380577.9200 | 576.09116 2014-02-24 11:00:00 | 577.88000 | 578.50000 | 577.11000 | 578.50000 | 555.6804 | 321316.8700 | 578.24040 2014-02-24 12:00:00 | 578.50000 | 578.50000 | 575.31000 | 578.48000 | 712.3274 | 411858.2900 | 578.18679 2014-02-24 13:00:00 | 578.48000 | 578.50000 | 514.02000 | 573.60000 | 6558.2300 | 3555678.2100 | 542.17040 2014-02-24 14:00:00 | 573.37000 | 578.32000 | 565.09000 | 578.32000 | 1215.8993 | 695030.6000 | 571.61855 2014-02-24 15:00:00 | 578.35000 | 578.35000 | 556.01000 | 569.96000 | 1374.8490 | 784471.7100 | 570.58755 2014-02-24 16:00:00 | 569.96000 | 569.97000 | 564.04000 | 565.05000 | 893.9597 | 507232.2300 | 567.39946 2014-02-24 17:00:00 | 565.05000 | 569.84000 | 550.00000 | 556.90000 | 2408.1390 | 1347463.3700 | 559.54552 2014-02-24 18:00:00 | 553.54000 | 559.75000 | 532.05000 | 554.00000 | 4067.3195 | 2222532.1400 | 546.43657 2014-02-24 19:00:00 | 552.22000 | 555.99000 | 535.00000 | 552.42000 | 2658.4604 | 1453359.2800 | 546.69209 2014-02-24 20:00:00 | 552.42000 | 553.42000 | 540.00000 | 542.50000 | 1632.6300 | 888150.7300 | 544.00001 2014-02-24 21:00:00 | 542.50000 | 544.99000 | 532.02000 | 533.00000 | 1437.4902 | 772996.8700 | 537.74061 2014-02-24 22:00:00 | 535.00000 | 552.06000 | 532.04000 | 540.00000 | 1846.2186 | 998721.8200 | 540.95534 2014-02-24 23:00:00 | 540.00000 | 551.88000 | 531.04000 | 535.49000 | 1311.3597 | 710218.4000 | 541.58931 2014-02-25 00:00:00 | 535.49000 | 535.49000 | 506.00000 | 519.49000 | 5585.2597 | 2898561.8900 | 518.96636 2014-02-25 01:00:00 | 519.50000 | 537.78000 | 514.91000 | 528.96000 | 2501.0988 | 1313213.1200 | 525.05447 2014-02-25 02:00:00 | 527.13000 | 527.13000 | 481.00000 | 521.04000 | 7543.6902 | 3780386.9600 | 501.13232 2014-02-25 03:00:00 | 521.10000 | 521.29000 | 472.80000 | 493.71000 | 5509.1503 | 2697518.3200 | 489.64326 2014-02-25 04:00:00 | 490.01000 | 515.00000 | 455.10000 | 459.80000 | 7513.2898 | 3598990.9500 | 479.01666 2014-02-25 05:00:00 | 459.90000 | 488.95000 | 436.36000 | 478.00000 | 10339.5900 | 4731296.1300 | 457.59030 2014-02-25 06:00:00 | 478.00000 | 486.00000 | 400.00000 | 434.13000 | 20551.2499 | 8681179.8400 | 422.41615 2014-02-25 07:00:00 | 439.00000 | 489.99000 | 422.00000 | 464.64000 | 7972.0302 | 3593975.2200 | 450.82308 2014-02-25 08:00:00 | 464.43000 | 481.50000 | 432.17000 | 481.50000 | 4990.8600 | 2285561.8400 | 457.94950 2014-02-25 09:00:00 | 480.00000 | 491.44000 | 451.63000 | 491.00000 | 4979.6902 | 2339616.4000 | 469.83172 2014-02-25 10:00:00 | 491.00000 | 521.00000 | 488.78000 | 503.00000 | 5910.9295 | 2983924.2600 | 504.81472 2014-02-25 11:00:00 | 502.66000 | 516.47000 | 482.03000 | 504.00000 | 2658.2599 | 1328437.1400 | 499.73938 2014-02-25 12:00:00 | 503.99000 | 503.99000 | 478.00000 | 501.00000 | 2400.8109 | 1175520.0900 | 489.63459 2014-02-25 13:00:00 | 501.00000 | 505.00000 | 485.15000 | 488.23000 | 1356.8200 | 672656.9900 | 495.75994 2014-02-25 14:00:00 | 489.68000 | 505.00000 | 486.77000 | 505.00000 | 1475.5200 | 735694.4700 | 498.60012 2014-02-25 15:00:00 | 504.60000 | 535.01000 | 503.60000 | 535.00000 | 4263.8401 | 2211528.9800 | 518.67071 2014-02-25 16:00:00 | 535.04000 | 540.06000 | 515.00000 | 524.00000 | 5016.7401 | 2656771.0700 | 529.58116 2014-02-25 17:00:00 | 525.00000 | 527.88000 | 506.52000 | 511.90000 | 2005.5505 | 1036010.7100 | 516.57175 2014-02-25 18:00:00 | 510.11000 | 521.96000 | 502.00000 | 517.51000 | 1387.7988 | 709729.5500 | 511.40667 2014-02-25 19:00:00 | 517.52000 | 520.99000 | 509.96000 | 516.97000 | 2358.0407 | 1214822.7900 | 515.18313 2014-02-25 20:00:00 | 516.89000 | 517.00000 | 510.78000 | 517.00000 | 1083.5107 | 558323.9100 | 515.29154 2014-02-25 21:00:00 | 516.87000 | 525.00000 | 512.76000 | 524.00000 | 1421.3617 | 736414.3300 | 518.10479 2014-02-25 22:00:00 | 524.03000 | 545.80000 | 517.00000 | 536.92000 | 4862.7700 | 2596522.4900 | 533.95956 2014-02-25 23:00:00 | 531.10000 | 540.30000 | 520.00000 | 535.00000 | 2074.1208 | 1105368.0100 | 532.93327 2014-02-26 00:00:00 | 534.34000 | 544.00000 | 530.00000 | 544.00000 | 1437.5587 | 775040.2100 | 539.13641 2014-02-26 01:00:00 | 544.11000 | 572.10000 | 540.03000 | 566.76000 | 8591.5801 | 4778312.5900 | 556.16226 2014-02-26 02:00:00 | 566.76000 | 569.00000 | 553.85000 | 555.00000 | 955.7208 | 535778.2900 | 560.60129 2014-02-26 03:00:00 | 554.35000 | 560.00000 | 547.71000 | 553.15000 | 812.4217 | 450497.9800 | 554.51249 2014-02-26 04:00:00 | 551.00000 | 571.00000 | 550.08000 | 558.21000 | 967.1778 | 546064.8700 | 564.59618 2014-02-26 05:00:00 | 561.00000 | 579.30000 | 559.00000 | 575.00000 | 1375.6917 | 785484.2100 | 570.97402 2014-02-26 06:00:00 | 575.04000 | 609.13000 | 565.25000 | 603.00000 | 5626.0199 | 3319178.3000 | 589.96917 2014-02-26 07:00:00 | 603.00000 | 604.00000 | 583.64000 | 594.98000 | 1647.4890 | 979246.5200 | 594.38728 2014-02-26 08:00:00 | 594.98000 | 610.00000 | 593.20000 | 600.01000 | 1824.8009 | 1101582.2400 | 603.67258 2014-02-26 09:00:00 | 600.12000 | 602.00000 | 574.26000 | 585.17000 | 2570.5502 | 1507012.9800 | 586.26086 2014-02-26 10:00:00 | 585.17000 | 600.00000 | 562.51000 | 587.90000 | 2413.9911 | 1402877.3900 | 581.14440 2014-02-26 11:00:00 | 584.83000 | 595.95000 | 575.00000 | 580.33000 | 1484.3985 | 870950.2800 | 586.73617 2014-02-26 12:00:00 | 581.99000 | 582.00000 | 565.55000 | 568.00000 | 802.1366 | 458842.4200 | 572.02527 2014-02-26 13:00:00 | 568.12000 | 573.32000 | 555.62000 | 568.19000 | 1799.4099 | 1014255.0100 | 563.65978 2014-02-26 14:00:00 | 568.19000 | 576.33000 | 558.00000 | 561.00000 | 1097.5797 | 623413.7900 | 567.98952 2014-02-26 15:00:00 | 561.00000 | 575.47000 | 559.00000 | 574.00000 | 1357.4606 | 771786.0800 | 568.55138 2014-02-26 16:00:00 | 574.00000 | 587.35000 | 572.13000 | 580.00000 | 1778.2711 | 1032007.9200 | 580.34341 2014-02-26 17:00:00 | 580.07000 | 593.12000 | 576.65000 | 588.00000 | 1128.2298 | 661424.4200 | 586.24971 2014-02-26 18:00:00 | 587.83000 | 590.00000 | 580.21000 | 588.00000 | 1137.1407 | 666752.6400 | 586.34137 2014-02-26 19:00:00 | 586.98000 | 597.66000 | 581.00000 | 581.05000 | 2670.6501 | 1576299.5600 | 590.23065 2014-02-26 20:00:00 | 582.09000 | 583.70000 | 568.00000 | 571.16000 | 1145.0676 | 659484.7700 | 575.93523 2014-02-26 21:00:00 | 571.16000 | 572.00000 | 564.77000 | 568.21000 | 886.0336 | 503768.1400 | 568.56553 2014-02-26 22:00:00 | 568.21000 | 593.58000 | 568.00000 | 591.91000 | 2787.0201 | 1620903.9700 | 581.59035 2014-02-26 23:00:00 | 591.91000 | 595.00000 | 579.00000 | 585.24000 | 2814.5099 | 1665203.4800 | 591.64954 2014-02-27 00:00:00 | 585.24000 | 599.00000 | 583.36000 | 598.87000 | 1451.6583 | 864688.7200 | 595.65583 2014-02-27 01:00:00 | 598.87000 | 599.00000 | 585.38000 | 585.80000 | 1038.3206 | 617988.6400 | 595.18097 2014-02-27 02:00:00 | 585.80000 | 594.40000 | 580.00000 | 580.90000 | 547.9584 | 320237.0500 | 584.41852 2014-02-27 03:00:00 | 580.90000 | 584.70000 | 577.00000 | 580.82000 | 613.7386 | 355525.6400 | 579.27856 2014-02-27 04:00:00 | 580.81000 | 587.75000 | 577.93000 | 583.32000 | 331.7429 | 193890.9800 | 584.46163 2014-02-27 05:00:00 | 583.33000 | 585.82000 | 580.00000 | 582.99000 | 110.5215 | 64316.9000 | 581.94028 2014-02-27 06:00:00 | 583.00000 | 583.32000 | 577.23000 | 578.07000 | 212.8140 | 123355.8000 | 579.64146 2014-02-27 07:00:00 | 578.06000 | 581.99000 | 571.22000 | 573.99000 | 831.2983 | 477786.7100 | 574.74759 2014-02-27 08:00:00 | 573.99000 | 581.53000 | 573.94000 | 577.96000 | 265.7033 | 153284.6400 | 576.90152 2014-02-27 09:00:00 | 577.80000 | 584.82000 | 573.55000 | 575.01000 | 471.8174 | 273365.2700 | 579.38787 2014-02-27 10:00:00 | 575.01000 | 579.18000 | 571.33000 | 576.36000 | 364.2584 | 209823.3700 | 576.02897 2014-02-27 11:00:00 | 576.36000 | 580.08000 | 575.00000 | 579.81000 | 521.8017 | 302103.0600 | 578.96149 2014-02-27 12:00:00 | 579.81000 | 588.80000 | 579.00000 | 585.93000 | 1502.1191 | 874650.5900 | 582.27778 2014-02-27 13:00:00 | 585.71000 | 589.00000 | 584.12000 | 587.39000 | 652.8990 | 383270.5500 | 587.02887 2014-02-27 14:00:00 | 587.19000 | 599.94000 | 585.36000 | 591.81000 | 1761.5088 | 1044744.6900 | 593.09649 2014-02-27 15:00:00 | 591.81000 | 599.99000 | 583.05000 | 583.06000 | 1531.9603 | 907350.5800 | 592.28074 2014-02-27 16:00:00 | 583.77000 | 588.00000 | 582.83000 | 585.00000 | 1078.4388 | 630754.8800 | 584.87777 2014-02-27 17:00:00 | 585.00000 | 586.70000 | 582.41000 | 582.41000 | 395.2395 | 231025.3000 | 584.51969 2014-02-27 18:00:00 | 582.41000 | 588.00000 | 581.27000 | 584.68000 | 383.8508 | 224967.4500 | 586.08050 2014-02-27 19:00:00 | 584.68000 | 587.74000 | 583.30000 | 586.49000 | 605.2419 | 354999.7500 | 586.54194 2014-02-27 20:00:00 | 587.00000 | 587.64000 | 583.03000 | 583.86000 | 234.0661 | 136956.4200 | 585.11846 2014-02-27 21:00:00 | 583.84000 | 586.88000 | 583.00000 | 585.00000 | 260.9248 | 152675.4900 | 585.13214 2014-02-27 22:00:00 | 585.00000 | 587.74000 | 583.00000 | 587.73000 | 227.4912 | 133303.1300 | 585.97047 2014-02-27 23:00:00 | 587.73000 | 591.64000 | 581.19000 | 583.00000 | 1652.6993 | 971337.5000 | 587.72792 2014-02-28 00:00:00 | 584.70000 | 588.00000 | 582.26000 | 586.67000 | 174.6596 | 102308.6000 | 585.75989 2014-02-28 01:00:00 | 586.66000 | 589.64000 | 582.31000 | 589.63000 | 293.2236 | 171791.4700 | 585.87182 2014-02-28 02:00:00 | 589.16000 | 591.39000 | 583.74000 | 584.94000 | 158.1174 | 93099.4400 | 588.79931 2014-02-28 03:00:00 | 584.94000 | 588.50000 | 574.20000 | 575.01000 | 1195.6592 | 692918.5200 | 579.52843 2014-02-28 04:00:00 | 575.01000 | 578.01000 | 572.00000 | 577.74000 | 860.5597 | 494124.3900 | 574.18955 2014-02-28 05:00:00 | 577.20000 | 582.10000 | 575.00000 | 579.03000 | 457.1976 | 264666.2400 | 578.88809 2014-02-28 06:00:00 | 579.03000 | 581.37000 | 575.94000 | 576.02000 | 222.3691 | 128475.9100 | 577.75966 2014-02-28 07:00:00 | 576.01000 | 576.79000 | 573.01000 | 573.74000 | 331.2269 | 190060.7000 | 573.80820 2014-02-28 08:00:00 | 575.00000 | 577.06000 | 573.52000 | 577.06000 | 130.7787 | 75216.0200 | 575.13970 2014-02-28 09:00:00 | 577.00000 | 579.54000 | 563.11000 | 568.00000 | 1338.3102 | 762663.4800 | 569.87048 2014-02-28 10:00:00 | 568.00000 | 573.00000 | 565.00000 | 567.51000 | 1011.0392 | 574744.0700 | 568.46862 2014-02-28 11:00:00 | 567.51000 | 570.33000 | 563.24000 | 566.00000 | 491.3114 | 278082.8800 | 566.00124 2014-02-28 12:00:00 | 565.42000 | 567.00000 | 553.00000 | 557.19000 | 2619.6691 | 1461371.6500 | 557.84589 2014-02-28 13:00:00 | 557.16000 | 564.91000 | 554.51000 | 561.09000 | 881.9134 | 492165.2500 | 558.06531 2014-02-28 14:00:00 | 561.09000 | 574.74000 | 555.23000 | 573.70000 | 1141.1687 | 645613.1300 | 565.74733 2014-02-28 15:00:00 | 573.69000 | 573.71000 | 565.62000 | 568.28000 | 784.1198 | 446775.6200 | 569.77977 2014-02-28 16:00:00 | 568.10000 | 573.78000 | 563.75000 | 569.51000 | 370.3091 | 210357.6100 | 568.05945 2014-02-28 17:00:00 | 569.50000 | 578.00000 | 569.05000 | 576.82000 | 726.1002 | 418074.1900 | 575.78028 2014-02-28 18:00:00 | 576.95000 | 577.98000 | 574.79000 | 575.50000 | 435.9726 | 251626.8200 | 577.16198 2014-02-28 19:00:00 | 575.50000 | 578.38000 | 570.16000 | 576.12000 | 847.1418 | 487515.4900 | 575.48272 2014-02-28 20:00:00 | 573.96000 | 576.12000 | 557.00000 | 565.43000 | 1855.6590 | 1047495.1800 | 564.48688 2014-02-28 21:00:00 | 565.43000 | 565.90000 | 551.00000 | 562.65000 | 2920.7195 | 1618216.8500 | 554.04733 2014-02-28 22:00:00 | 563.80000 | 564.94000 | 549.36000 | 560.00000 | 1357.4397 | 753907.6200 | 555.38938 2014-02-28 23:00:00 | 560.89000 | 560.89000 | 541.00000 | 551.89000 | 2029.6610 | 1113479.2900 | 548.60359 2014-03-01 00:00:00 | 551.80000 | 553.00000 | 535.00000 | 548.99000 | 2887.0096 | 1560278.2100 | 540.44788 2014-03-01 01:00:00 | 549.37000 | 555.40000 | 535.50000 | 555.40000 | 1912.4293 | 1043167.8000 | 545.46739 2014-03-01 02:00:00 | 555.40000 | 557.00000 | 537.01000 | 555.79000 | 1446.2807 | 793953.0900 | 548.96195 2014-03-01 03:00:00 | 555.79000 | 562.96000 | 549.39000 | 557.91000 | 463.1124 | 257764.6400 | 556.59198 2014-03-01 04:00:00 | 559.00000 | 566.00000 | 555.06000 | 563.07000 | 345.1495 | 193970.4800 | 561.98971 2014-03-01 05:00:00 | 562.76000 | 563.42000 | 555.10000 | 558.00000 | 178.1515 | 99636.6300 | 559.28046 2014-03-01 06:00:00 | 558.00000 | 566.93000 | 557.00000 | 563.84000 | 212.3362 | 119587.4700 | 563.19858 2014-03-01 07:00:00 | 566.92000 | 566.93000 | 554.07000 | 560.00000 | 388.2426 | 216853.5900 | 558.55179 2014-03-01 08:00:00 | 560.00000 | 565.00000 | 559.99000 | 563.90000 | 133.4942 | 75061.2600 | 562.28100 2014-03-01 09:00:00 | 561.01000 | 567.41000 | 559.90000 | 562.50000 | 277.6850 | 156315.1500 | 562.92248 2014-03-01 10:00:00 | 562.40000 | 562.50000 | 559.71000 | 559.99000 | 366.3432 | 205229.9100 | 560.21211 2014-03-01 11:00:00 | 559.99000 | 562.39000 | 555.01000 | 561.01000 | 200.7717 | 112026.7000 | 557.98060 2014-03-01 12:00:00 | 557.02000 | 562.45000 | 556.12000 | 560.00000 | 135.9922 | 76071.3700 | 559.38053 2014-03-01 13:00:00 | 560.00000 | 564.44000 | 556.41000 | 564.42000 | 238.6772 | 133780.6500 | 560.50879 2014-03-01 14:00:00 | 561.31000 | 565.50000 | 560.01000 | 561.00000 | 173.4934 | 97706.4800 | 563.17106 2014-03-01 15:00:00 | 561.01000 | 563.83000 | 560.00000 | 561.13000 | 153.7558 | 86392.1100 | 561.87884 2014-03-01 16:00:00 | 561.00000 | 575.00000 | 556.26000 | 573.50000 | 1702.8500 | 969449.8100 | 569.31015 2014-03-01 17:00:00 | 574.61000 | 575.00000 | 561.50000 | 570.00000 | 1481.3588 | 848739.8600 | 572.94686 2014-03-01 18:00:00 | 570.40000 | 574.93000 | 568.86000 | 571.71000 | 307.6632 | 176171.5300 | 572.61170 2014-03-01 19:00:00 | 571.71000 | 574.00000 | 570.40000 | 573.49000 | 98.0160 | 56091.5200 | 572.26931 2014-03-01 20:00:00 | 573.49000 | 573.99000 | 570.11000 | 573.99000 | 98.9897 | 56679.5400 | 572.57995 2014-03-01 21:00:00 | 573.99000 | 576.00000 | 571.53000 | 574.99000 | 442.0208 | 254007.5700 | 574.65065 2014-03-01 22:00:00 | 574.99000 | 575.00000 | 568.00000 | 569.50000 | 327.2010 | 186822.1300 | 570.97056 2014-03-01 23:00:00 | 569.50000 | 571.21000 | 564.00000 | 567.48000 | 332.9194 | 188562.0700 | 566.38962 2014-03-02 00:00:00 | 567.46000 | 567.68000 | 565.12000 | 567.65000 | 120.4545 | 68347.2200 | 567.41096 2014-03-02 01:00:00 | 567.66000 | 570.49000 | 566.81000 | 569.99000 | 78.0183 | 44307.3400 | 567.90976 2014-03-02 02:00:00 | 570.49000 | 570.99000 | 568.70000 | 569.95000 | 45.4173 | 25872.8800 | 569.66979 2014-03-02 03:00:00 | 569.95000 | 569.95000 | 564.00000 | 566.80000 | 185.9961 | 105143.3400 | 565.29871 2014-03-02 04:00:00 | 563.99000 | 564.71000 | 563.11000 | 563.11000 | 134.9175 | 76132.4900 | 564.28939 2014-03-02 05:00:00 | 563.11000 | 564.62000 | 559.07000 | 562.40000 | 265.1555 | 148945.2200 | 561.72786 2014-03-02 06:00:00 | 560.71000 | 565.49000 | 560.71000 | 565.26000 | 45.4632 | 25647.6000 | 564.14025 2014-03-02 07:00:00 | 565.48000 | 566.00000 | 562.80000 | 566.00000 | 35.1007 | 19849.1200 | 565.49005 2014-03-02 08:00:00 | 566.00000 | 570.00000 | 563.79000 | 569.00000 | 214.8784 | 122184.0300 | 568.61940 2014-03-02 09:00:00 | 568.51000 | 569.29000 | 567.49000 | 567.99000 | 75.8221 | 43076.0600 | 568.12028 2014-03-02 10:00:00 | 567.99000 | 569.84000 | 567.01000 | 569.01000 | 68.5697 | 38983.2300 | 568.51996 2014-03-02 11:00:00 | 569.01000 | 570.98000 | 567.36000 | 567.39000 | 137.3305 | 78244.0400 | 569.75011 2014-03-02 12:00:00 | 569.50000 | 569.79000 | 563.98000 | 565.58000 | 86.5728 | 48995.0500 | 565.94043 2014-03-02 13:00:00 | 564.00000 | 566.67000 | 558.81000 | 564.75000 | 466.4268 | 262410.5000 | 562.59736 2014-03-02 14:00:00 | 564.75000 | 564.79000 | 555.55000 | 560.62000 | 493.7792 | 275666.7100 | 558.27930 2014-03-02 15:00:00 | 560.62000 | 562.90000 | 553.67000 | 561.61000 | 312.5490 | 174827.2600 | 559.35946 2014-03-02 16:00:00 | 561.61000 | 564.99000 | 561.50000 | 561.51000 | 238.9318 | 134645.4400 | 563.53078 2014-03-02 17:00:00 | 561.51000 | 562.95000 | 558.10000 | 560.00000 | 177.7525 | 99612.6300 | 560.40079 2014-03-02 18:00:00 | 559.22000 | 561.90000 | 557.20000 | 561.90000 | 372.8440 | 208968.8700 | 560.47266 2014-03-02 19:00:00 | 561.80000 | 564.99000 | 557.21000 | 564.98000 | 254.9759 | 143352.0700 | 562.21814 2014-03-02 20:00:00 | 564.69000 | 564.69000 | 558.50000 | 558.50000 | 202.0109 | 113328.1600 | 561.00031 2014-03-02 21:00:00 | 560.99000 | 564.75000 | 558.51000 | 561.25000 | 210.6719 | 118227.0900 | 561.19070 2014-03-02 22:00:00 | 560.50000 | 561.25000 | 553.00000 | 557.08000 | 646.0128 | 359760.1200 | 556.89321 2014-03-02 23:00:00 | 557.00000 | 570.05000 | 553.38000 | 566.24000 | 1567.7393 | 883856.8600 | 563.77797 2014-03-03 00:00:00 | 565.38000 | 572.10000 | 562.02000 | 571.45000 | 820.6915 | 466778.2400 | 568.76214 2014-03-03 01:00:00 | 571.50000 | 572.31000 | 565.26000 | 567.12000 | 1622.1503 | 927595.6200 | 571.83087 2014-03-03 02:00:00 | 567.13000 | 570.14000 | 564.90000 | 568.00000 | 150.7725 | 85575.5500 | 567.58066 2014-03-03 03:00:00 | 566.30000 | 573.00000 | 564.80000 | 572.03000 | 400.2288 | 228182.0800 | 570.12913 2014-03-03 04:00:00 | 572.03000 | 577.67000 | 572.02000 | 576.01000 | 723.3271 | 415324.5700 | 574.18637 2014-03-03 05:00:00 | 577.19000 | 577.80000 | 569.70000 | 571.00000 | 2154.4097 | 1242854.9500 | 576.88886 2014-03-03 06:00:00 | 570.02000 | 572.67000 | 566.02000 | 570.01000 | 240.5897 | 137085.5900 | 569.78988 2014-03-03 07:00:00 | 570.50000 | 576.99000 | 566.21000 | 576.60000 | 795.7922 | 454177.0000 | 570.72310 2014-03-03 08:00:00 | 576.60000 | 592.80000 | 576.60000 | 589.01000 | 3112.1898 | 1822992.3900 | 585.75875 2014-03-03 09:00:00 | 589.98000 | 599.00000 | 589.01000 | 599.00000 | 2799.8409 | 1668128.6400 | 595.79409 2014-03-03 10:00:00 | 598.20000 | 604.44000 | 585.12000 | 586.14000 | 5077.8405 | 3035907.9300 | 597.87383 2014-03-03 11:00:00 | 585.14000 | 598.00000 | 585.00000 | 595.99000 | 1413.1607 | 835986.0200 | 591.57178 2014-03-03 12:00:00 | 596.98000 | 598.00000 | 587.15000 | 593.12000 | 774.9309 | 459147.4500 | 592.50116 2014-03-03 13:00:00 | 593.00000 | 593.78000 | 590.00000 | 593.20000 | 593.2009 | 351074.6500 | 591.83092 2014-03-03 14:00:00 | 593.29000 | 593.98000 | 588.74000 | 590.06000 | 468.7781 | 276930.0000 | 590.74853 2014-03-03 15:00:00 | 589.00000 | 630.00000 | 588.42000 | 620.00000 | 8364.3204 | 5146105.1900 | 615.24487 2014-03-03 16:00:00 | 620.03000 | 635.00000 | 608.70000 | 622.80000 | 4709.9599 | 2924694.1900 | 620.95946 2014-03-03 17:00:00 | 622.85000 | 710.00000 | 620.10000 | 710.00000 | 10001.9500 | 6628098.5800 | 662.68063 2014-03-03 18:00:00 | 709.99000 | 710.00000 | 662.48000 | 683.01000 | 7860.8396 | 5373240.6900 | 683.54539 2014-03-03 19:00:00 | 687.30000 | 696.98000 | 644.85000 | 653.35000 | 5425.8594 | 3619185.9700 | 667.02538 2014-03-03 20:00:00 | 654.00000 | 678.00000 | 642.77000 | 668.00000 | 2614.6008 | 1726429.0900 | 660.30313 2014-03-03 21:00:00 | 668.00000 | 673.62000 | 656.22000 | 669.00000 | 1290.8414 | 856283.1200 | 663.35270 2014-03-03 22:00:00 | 669.00000 | 671.00000 | 663.00000 | 670.12000 | 1403.9397 | 935725.0200 | 666.49942 2014-03-03 23:00:00 | 670.06000 | 683.88000 | 663.70000 | 677.69000 | 2094.6189 | 1414593.9500 | 675.34668 2014-03-04 00:00:00 | 677.69000 | 690.00000 | 668.26000 | 685.04000 | 1602.7401 | 1093197.1900 | 682.08015 2014-03-04 01:00:00 | 685.85000 | 694.99000 | 676.51000 | 679.94000 | 1855.1287 | 1276192.1900 | 687.92650 2014-03-04 02:00:00 | 679.95000 | 702.24000 | 679.00000 | 691.17000 | 2191.2797 | 1522016.6600 | 694.57892 2014-03-04 03:00:00 | 691.17000 | 696.29000 | 676.00000 | 678.28000 | 1048.3304 | 717027.2400 | 683.97065 2014-03-04 04:00:00 | 678.28000 | 685.53000 | 668.40000 | 668.40000 | 1128.8421 | 762096.4700 | 675.11346 2014-03-04 05:00:00 | 669.95000 | 678.98000 | 665.00000 | 670.00000 | 1007.9808 | 675973.3700 | 670.62125 2014-03-04 06:00:00 | 668.10000 | 675.14000 | 663.00000 | 663.00000 | 1917.1205 | 1277169.1800 | 666.19140 2014-03-04 07:00:00 | 665.00000 | 675.00000 | 663.01000 | 671.00000 | 459.6895 | 308230.8000 | 670.51963 2014-03-04 08:00:00 | 673.58000 | 686.00000 | 673.58000 | 675.50000 | 661.7483 | 449319.3800 | 678.98834 2014-03-04 09:00:00 | 675.50000 | 690.00000 | 675.50000 | 685.94000 | 1240.8599 | 851552.4200 | 686.25990 2014-03-04 10:00:00 | 683.64000 | 686.06000 | 675.55000 | 686.06000 | 698.5498 | 476005.7300 | 681.41985 2014-03-04 11:00:00 | 686.15000 | 688.69000 | 684.00000 | 686.00000 | 496.9161 | 341042.1000 | 686.31721 2014-03-04 12:00:00 | 686.00000 | 694.00000 | 686.00000 | 687.47000 | 876.5214 | 604301.7500 | 689.43181 2014-03-04 13:00:00 | 687.48000 | 699.89000 | 687.47000 | 697.78000 | 1403.0002 | 974622.8100 | 694.67046 2014-03-04 14:00:00 | 696.10000 | 698.99000 | 689.01000 | 695.00000 | 1634.0814 | 1135512.4100 | 694.89340 2014-03-04 15:00:00 | 695.25000 | 698.99000 | 685.88000 | 693.66000 | 987.2779 | 682660.2800 | 691.45704 2014-03-04 16:00:00 | 694.77000 | 698.99000 | 668.92000 | 678.99000 | 2814.7395 | 1920265.7900 | 682.21794 2014-03-04 17:00:00 | 676.03000 | 683.16000 | 663.31000 | 675.61000 | 1822.6593 | 1220832.1500 | 669.80819 2014-03-04 18:00:00 | 678.34000 | 682.90000 | 633.64000 | 674.66000 | 276.1029 | 186430.5000 | 675.22117 2014-03-04 19:00:00 | 674.66000 | 675.61000 | 661.33000 | 663.34000 | 2072.4905 | 1379121.4200 | 665.44161 2014-03-04 20:00:00 | 663.34000 | 674.99000 | 663.00000 | 674.75000 | 641.5912 | 427974.1800 | 667.05118 2014-03-04 21:00:00 | 674.99000 | 674.99000 | 663.18000 | 670.00000 | 320.8213 | 214437.1900 | 668.40064 2014-03-04 22:00:00 | 667.66000 | 672.80000 | 665.59000 | 667.63000 | 316.4880 | 212024.4800 | 669.92904 2014-03-04 23:00:00 | 667.64000 | 678.27000 | 667.64000 | 673.00000 | 556.3576 | 375490.2300 | 674.90804 2014-03-05 00:00:00 | 673.27000 | 679.97000 | 673.00000 | 678.54000 | 236.1981 | 159993.3500 | 677.36934 2014-03-05 01:00:00 | 676.59000 | 679.00000 | 665.00000 | 665.02000 | 1047.8088 | 704303.6300 | 672.16809 2014-03-05 02:00:00 | 665.02000 | 670.00000 | 658.46000 | 660.50000 | 909.8809 | 602069.3700 | 661.70128 2014-03-05 03:00:00 | 659.52000 | 668.27000 | 656.00000 | 665.46000 | 583.1903 | 385045.6800 | 660.24024 2014-03-05 04:00:00 | 665.39000 | 668.91000 | 663.27000 | 666.00000 | 187.9021 | 125062.0800 | 665.57058 2014-03-05 05:00:00 | 665.93000 | 670.21000 | 665.07000 | 665.10000 | 256.8851 | 171588.5000 | 667.95812 2014-03-05 06:00:00 | 666.01000 | 674.75000 | 664.90000 | 669.42000 | 369.1008 | 246913.8400 | 668.96045 2014-03-05 07:00:00 | 669.89000 | 677.00000 | 658.02000 | 658.56000 | 677.9708 | 452159.6000 | 666.93080 2014-03-05 08:00:00 | 660.00000 | 662.57000 | 652.10000 | 652.10000 | 576.0739 | 378113.8900 | 656.36346 2014-03-05 09:00:00 | 652.80000 | 658.51000 | 651.90000 | 657.00000 | 528.4312 | 345969.7400 | 654.71100 2014-03-05 10:00:00 | 657.56000 | 671.00000 | 655.41000 | 666.00000 | 529.7599 | 351919.4700 | 664.29993 2014-03-05 11:00:00 | 665.86000 | 669.00000 | 661.02000 | 663.63000 | 527.7307 | 351373.9500 | 665.82056 2014-03-05 12:00:00 | 662.05000 | 665.50000 | 660.22000 | 664.99000 | 438.0184 | 290213.0500 | 662.55897 2014-03-05 13:00:00 | 664.99000 | 668.88000 | 663.78000 | 667.80000 | 219.9800 | 146577.1000 | 666.32001 2014-03-05 14:00:00 | 665.73000 | 671.00000 | 664.10000 | 670.80000 | 446.4235 | 298153.9200 | 667.87235 2014-03-05 15:00:00 | 669.48000 | 678.34000 | 657.50000 | 659.99000 | 1696.6405 | 1131949.8300 | 667.17129 2014-03-05 16:00:00 | 659.99000 | 664.77000 | 659.00000 | 663.50000 | 729.4310 | 482227.5900 | 661.10107 2014-03-05 17:00:00 | 663.50000 | 667.79000 | 660.00000 | 666.00000 | 932.1682 | 618192.9600 | 663.17748 2014-03-05 18:00:00 | 667.76000 | 668.46000 | 661.83000 | 663.50000 | 337.1781 | 224266.9700 | 665.12905 2014-03-05 19:00:00 | 663.51000 | 668.75000 | 663.03000 | 663.55000 | 376.2770 | 250170.8600 | 664.85828 2014-03-05 20:00:00 | 665.00000 | 669.00000 | 663.60000 | 668.00000 | 283.2285 | 189190.7900 | 667.97936 2014-03-05 21:00:00 | 666.03000 | 669.66000 | 663.78000 | 669.66000 | 195.5285 | 130319.6600 | 666.49956 2014-03-05 22:00:00 | 669.59000 | 670.00000 | 666.28000 | 667.04000 | 153.2232 | 102420.6200 | 668.44073 2014-03-05 23:00:00 | 668.00000 | 674.00000 | 666.83000 | 669.99000 | 480.5786 | 322477.4100 | 671.01903 2014-03-06 00:00:00 | 669.00000 | 673.54000 | 669.00000 | 672.10000 | 350.4918 | 235611.3900 | 672.23091 2014-03-06 01:00:00 | 672.10000 | 673.42000 | 669.69000 | 669.73000 | 481.5881 | 323713.2300 | 672.17864 2014-03-06 02:00:00 | 669.74000 | 674.11000 | 669.74000 | 674.11000 | 230.2512 | 155009.8100 | 673.22041 2014-03-06 03:00:00 | 674.11000 | 675.35000 | 671.90000 | 673.99000 | 247.1322 | 166715.5700 | 674.60080 2014-03-06 04:00:00 | 672.11000 | 675.71000 | 668.14000 | 674.43000 | 441.1529 | 296389.3700 | 671.85187 2014-03-06 05:00:00 | 673.97000 | 674.00000 | 667.20000 | 669.75000 | 268.4317 | 180472.1700 | 672.32067 2014-03-06 06:00:00 | 667.42000 | 673.62000 | 666.26000 | 667.67000 | 268.9366 | 179498.6700 | 667.43863 2014-03-06 07:00:00 | 667.67000 | 669.91000 | 666.27000 | 667.63000 | 66.6095 | 44504.4800 | 668.13995 2014-03-06 08:00:00 | 667.57000 | 669.88000 | 666.26000 | 666.39000 | 133.0349 | 88735.7500 | 667.01098 2014-03-06 09:00:00 | 667.60000 | 668.89000 | 664.95000 | 667.00000 | 320.1021 | 213153.1500 | 665.89103 2014-03-06 10:00:00 | 665.03000 | 671.18000 | 664.95000 | 668.02000 | 490.3140 | 327889.0900 | 668.73291 2014-03-06 11:00:00 | 670.00000 | 672.97000 | 665.00000 | 670.00000 | 224.5921 | 150153.4300 | 668.56070 2014-03-06 12:00:00 | 670.10000 | 671.34000 | 666.67000 | 669.00000 | 134.1010 | 89827.5500 | 669.85019 2014-03-06 13:00:00 | 669.20000 | 672.00000 | 666.71000 | 667.00000 | 206.4828 | 138281.6800 | 669.70085 2014-03-06 14:00:00 | 669.00000 | 669.00000 | 650.00000 | 655.80000 | 2685.0311 | 1763916.4400 | 656.94451 2014-03-06 15:00:00 | 655.74000 | 657.78000 | 651.01000 | 657.60000 | 379.3552 | 248302.0700 | 654.53720 2014-03-06 16:00:00 | 657.59000 | 664.21000 | 652.40000 | 661.07000 | 704.7289 | 463767.1800 | 658.07883 2014-03-06 17:00:00 | 661.08000 | 665.99000 | 659.21000 | 659.21000 | 405.7628 | 269114.7500 | 663.23171 2014-03-06 18:00:00 | 659.17000 | 660.78000 | 654.97000 | 658.99000 | 714.4564 | 469587.9100 | 657.26605 2014-03-06 19:00:00 | 655.50000 | 659.00000 | 655.05000 | 656.00000 | 221.2761 | 145426.7900 | 657.21869 2014-03-06 20:00:00 | 656.66000 | 659.17000 | 655.03000 | 659.17000 | 204.4817 | 134172.8400 | 656.16054 2014-03-06 21:00:00 | 657.22000 | 662.14000 | 656.66000 | 659.02000 | 155.8189 | 102912.1300 | 660.45975 2014-03-06 22:00:00 | 661.00000 | 664.78000 | 660.02000 | 661.84000 | 197.2739 | 130759.2800 | 662.83116 2014-03-06 23:00:00 | 661.84000 | 669.57000 | 660.00000 | 669.57000 | 873.2832 | 581662.7000 | 666.06422 2014-03-07 00:00:00 | 669.57000 | 669.87000 | 665.50000 | 665.50000 | 319.4889 | 213485.5300 | 668.20949 2014-03-07 01:00:00 | 665.50000 | 670.00000 | 665.00000 | 668.00000 | 299.9097 | 200360.6200 | 668.06986 2014-03-07 02:00:00 | 665.89000 | 668.00000 | 665.00000 | 667.00000 | 239.6431 | 159485.1200 | 665.51110 2014-03-07 03:00:00 | 665.00000 | 665.00000 | 659.00000 | 660.10000 | 392.5230 | 260117.8300 | 662.68177 2014-03-07 04:00:00 | 661.04000 | 662.13000 | 656.23000 | 656.28000 | 126.3666 | 83139.0400 | 657.91935 2014-03-07 05:00:00 | 658.25000 | 662.32000 | 656.34000 | 662.26000 | 47.1030 | 31085.1500 | 659.94021 2014-03-07 06:00:00 | 662.00000 | 664.00000 | 656.30000 | 662.22000 | 222.5631 | 146940.8400 | 660.22104 2014-03-07 07:00:00 | 657.02000 | 660.43000 | 655.00000 | 659.92000 | 281.7819 | 184894.2600 | 656.16083 2014-03-07 08:00:00 | 659.91000 | 660.00000 | 649.99000 | 650.71000 | 1617.7402 | 1055446.7400 | 652.42043 2014-03-07 09:00:00 | 652.00000 | 653.69000 | 642.06000 | 649.65000 | 1242.5910 | 802107.3200 | 645.51193 2014-03-07 10:00:00 | 648.63000 | 653.00000 | 631.20000 | 640.00000 | 2578.2793 | 1649962.8400 | 639.94728 2014-03-07 11:00:00 | 640.00000 | 643.42000 | 629.98000 | 641.11000 | 1802.3104 | 1143405.5200 | 634.41100 2014-03-07 12:00:00 | 640.83000 | 646.00000 | 636.00000 | 639.51000 | 943.4208 | 605752.8200 | 642.08124 2014-03-07 13:00:00 | 640.00000 | 644.90000 | 640.00000 | 643.40000 | 374.9276 | 240665.5100 | 641.89860 2014-03-07 14:00:00 | 642.05000 | 643.50000 | 633.77000 | 635.00000 | 505.1168 | 321773.2900 | 637.02748 2014-03-07 15:00:00 | 637.65000 | 637.65000 | 624.95000 | 635.27000 | 2342.4099 | 1473843.3400 | 629.19959 2014-03-07 16:00:00 | 633.12000 | 635.27000 | 622.10000 | 629.95000 | 902.8374 | 566346.5300 | 627.29626 2014-03-07 17:00:00 | 629.94000 | 632.60000 | 613.45000 | 617.90000 | 1993.8003 | 1238032.3000 | 620.94097 2014-03-07 18:00:00 | 617.90000 | 623.40000 | 614.11000 | 622.94000 | 2172.3491 | 1343938.5700 | 618.65681 2014-03-07 19:00:00 | 622.89000 | 628.36000 | 618.25000 | 628.36000 | 835.3892 | 520571.8300 | 623.14889 2014-03-07 20:00:00 | 628.35000 | 636.66000 | 624.70000 | 629.95000 | 1229.0913 | 776248.0800 | 631.56257 2014-03-07 21:00:00 | 629.20000 | 629.99000 | 626.00000 | 628.68000 | 142.1733 | 89360.2900 | 628.53075 2014-03-07 22:00:00 | 626.51000 | 631.75000 | 624.55000 | 630.00000 | 529.7066 | 332696.6300 | 628.07715 2014-03-07 23:00:00 | 629.50000 | 632.94000 | 629.50000 | 632.79000 | 307.9199 | 194380.5900 | 631.26996 2014-03-08 00:00:00 | 632.79000 | 634.00000 | 627.40000 | 627.42000 | 295.9930 | 186925.8900 | 631.52139 2014-03-08 01:00:00 | 629.29000 | 639.79000 | 627.44000 | 635.00000 | 369.1834 | 234801.3400 | 636.00195 2014-03-08 02:00:00 | 634.09000 | 635.27000 | 630.63000 | 634.87000 | 235.9410 | 149176.1600 | 632.26038 2014-03-08 03:00:00 | 634.87000 | 634.87000 | 619.80000 | 621.28000 | 587.1205 | 366968.2000 | 625.03047 2014-03-08 04:00:00 | 621.28000 | 625.77000 | 619.00000 | 622.71000 | 158.7852 | 98634.3800 | 621.18132 2014-03-08 05:00:00 | 620.63000 | 622.30000 | 617.21000 | 617.27000 | 272.2553 | 168556.6300 | 619.11234 2014-03-08 06:00:00 | 617.27000 | 625.49000 | 617.27000 | 621.71000 | 258.8195 | 160752.7700 | 621.09981 2014-03-08 07:00:00 | 621.92000 | 626.98000 | 620.30000 | 623.15000 | 267.8196 | 167146.1400 | 624.09981 2014-03-08 08:00:00 | 623.15000 | 627.93000 | 621.89000 | 624.50000 | 156.1843 | 97804.3300 | 626.21107 2014-03-08 09:00:00 | 624.50000 | 630.00000 | 623.00000 | 630.00000 | 149.8030 | 93992.4800 | 627.44071 2014-03-08 10:00:00 | 630.00000 | 631.26000 | 624.02000 | 624.02000 | 256.7821 | 161210.5800 | 627.81085 2014-03-08 11:00:00 | 624.74000 | 628.68000 | 621.65000 | 622.49000 | 163.7826 | 102410.1000 | 625.28068 2014-03-08 12:00:00 | 623.00000 | 624.62000 | 615.10000 | 619.47000 | 570.4207 | 353005.2600 | 618.85068 2014-03-08 13:00:00 | 619.47000 | 622.92000 | 615.00000 | 621.26000 | 314.9924 | 194631.0100 | 617.89120 2014-03-08 14:00:00 | 621.26000 | 622.92000 | 619.21000 | 620.63000 | 79.2692 | 49249.9300 | 621.29989 2014-03-08 15:00:00 | 620.59000 | 621.99000 | 611.00000 | 612.94000 | 684.1690 | 420462.1700 | 614.55891 2014-03-08 16:00:00 | 611.10000 | 613.12000 | 605.66000 | 610.00000 | 1652.9002 | 1005360.7800 | 608.24047 2014-03-08 17:00:00 | 608.51000 | 610.00000 | 604.50000 | 608.74000 | 687.1078 | 416694.8700 | 606.44755 2014-03-08 18:00:00 | 608.74000 | 616.30000 | 606.90000 | 612.27000 | 511.6493 | 313702.1000 | 613.11940 2014-03-08 19:00:00 | 614.99000 | 617.82000 | 610.14000 | 611.01000 | 624.1023 | 383593.4200 | 614.63231 2014-03-08 20:00:00 | 611.01000 | 617.50000 | 610.20000 | 617.49000 | 252.0377 | 155146.5900 | 615.56905 2014-03-08 21:00:00 | 617.00000 | 620.00000 | 615.01000 | 619.50000 | 343.3675 | 212166.2900 | 617.89860 2014-03-08 22:00:00 | 619.50000 | 623.22000 | 616.40000 | 623.21000 | 513.2814 | 319102.5100 | 621.69116 2014-03-08 23:00:00 | 623.21000 | 624.90000 | 620.00000 | 620.00000 | 293.2480 | 182452.7400 | 622.17904 2014-03-09 00:00:00 | 620.02000 | 620.02000 | 615.00000 | 617.86000 | 255.6514 | 157997.8000 | 618.02056 2014-03-09 01:00:00 | 616.01000 | 618.35000 | 615.73000 | 617.89000 | 16.5643 | 10228.3000 | 617.49012 2014-03-09 02:00:00 | 616.71000 | 618.36000 | 615.80000 | 618.36000 | 19.9466 | 12301.6500 | 616.72989 2014-03-09 03:00:00 | 616.50000 | 619.66000 | 615.27000 | 617.03000 | 76.3616 | 47193.7700 | 618.03020 2014-03-09 04:00:00 | 618.87000 | 618.87000 | 614.12000 | 614.85000 | 98.1004 | 60345.4800 | 615.14006 2014-03-09 05:00:00 | 614.13000 | 618.86000 | 613.41000 | 618.85000 | 104.4466 | 64390.2100 | 616.48942 2014-03-09 06:00:00 | 617.00000 | 619.00000 | 613.03000 | 618.70000 | 84.7048 | 52247.5800 | 616.81929 2014-03-09 07:00:00 | 618.99000 | 619.90000 | 617.84000 | 618.62000 | 28.0370 | 17365.5500 | 619.37986 2014-03-09 08:00:00 | 619.90000 | 623.60000 | 618.01000 | 623.60000 | 200.6786 | 124615.3200 | 620.96956 2014-03-09 09:00:00 | 623.62000 | 624.83000 | 619.52000 | 623.49000 | 142.2614 | 88678.6700 | 623.35031 2014-03-09 10:00:00 | 623.49000 | 623.89000 | 620.30000 | 620.37000 | 152.6483 | 95131.9100 | 623.20959 2014-03-09 11:00:00 | 623.33000 | 623.88000 | 620.05000 | 623.73000 | 77.9848 | 48586.0500 | 623.01935 2014-03-09 12:00:00 | 623.73000 | 640.03000 | 620.42000 | 639.94000 | 1333.4915 | 842957.6000 | 632.14320 2014-03-09 13:00:00 | 635.01000 | 652.62000 | 635.00000 | 642.00000 | 2549.8706 | 1643882.4800 | 644.69250 2014-03-09 14:00:00 | 642.00000 | 653.00000 | 636.15000 | 641.00000 | 629.4941 | 405396.7500 | 644.00403 2014-03-09 15:00:00 | 641.04000 | 642.00000 | 635.36000 | 639.81000 | 679.5116 | 433760.5300 | 638.34165 2014-03-09 16:00:00 | 640.00000 | 641.93000 | 637.65000 | 639.91000 | 133.5807 | 85482.3500 | 639.93016 2014-03-09 17:00:00 | 639.91000 | 641.79000 | 632.07000 | 634.05000 | 776.8696 | 494508.1700 | 636.53949 2014-03-09 18:00:00 | 634.30000 | 640.00000 | 633.47000 | 638.99000 | 182.5431 | 116334.8700 | 637.30088 2014-03-09 19:00:00 | 637.17000 | 648.00000 | 634.04000 | 643.30000 | 615.2586 | 394576.8000 | 641.31864 2014-03-09 20:00:00 | 643.30000 | 646.96000 | 639.00000 | 644.20000 | 233.5837 | 150264.6900 | 643.30133 2014-03-09 21:00:00 | 644.00000 | 644.00000 | 641.35000 | 642.01000 | 101.3371 | 65075.5700 | 642.16954 2014-03-09 22:00:00 | 642.01000 | 645.00000 | 638.20000 | 645.00000 | 428.3498 | 274366.5500 | 640.51986 2014-03-09 23:00:00 | 645.00000 | 645.36000 | 636.49000 | 640.00000 | 200.1984 | 128174.9400 | 640.23951 2014-03-10 00:00:00 | 638.40000 | 643.20000 | 636.00000 | 640.20000 | 1223.1210 | 782065.9600 | 639.40195 2014-03-10 01:00:00 | 638.20000 | 646.59000 | 638.08000 | 644.22000 | 470.4646 | 303131.3000 | 644.32334 2014-03-10 02:00:00 | 643.98000 | 646.59000 | 643.43000 | 646.02000 | 40.4266 | 26100.9900 | 645.63978 2014-03-10 03:00:00 | 644.08000 | 646.00000 | 640.27000 | 640.27000 | 208.0610 | 133529.4900 | 641.78034 2014-03-10 04:00:00 | 640.27000 | 642.98000 | 639.00000 | 642.21000 | 112.7410 | 72167.8000 | 640.12018 2014-03-10 05:00:00 | 642.98000 | 644.91000 | 640.24000 | 641.29000 | 138.1353 | 88744.9100 | 642.44900 2014-03-10 06:00:00 | 641.29000 | 645.00000 | 641.29000 | 645.00000 | 105.8606 | 68057.7700 | 642.90009 2014-03-10 07:00:00 | 644.99000 | 645.00000 | 639.62000 | 642.29000 | 222.7336 | 142955.1800 | 641.82126 2014-03-10 08:00:00 | 640.53000 | 643.52000 | 639.66000 | 641.96000 | 352.6552 | 225920.5700 | 640.62736 2014-03-10 09:00:00 | 641.96000 | 642.27000 | 629.20000 | 632.89000 | 1547.3788 | 979981.5000 | 633.31712 2014-03-10 10:00:00 | 632.45000 | 632.89000 | 615.35000 | 628.38000 | 1779.5093 | 1110232.1900 | 623.89795 2014-03-10 11:00:00 | 627.75000 | 636.27000 | 623.77000 | 630.00000 | 726.5323 | 459206.5900 | 632.05259 2014-03-10 12:00:00 | 628.50000 | 630.00000 | 620.00000 | 627.37000 | 350.9360 | 218969.2500 | 623.95776 2014-03-10 13:00:00 | 627.37000 | 629.00000 | 617.26000 | 625.50000 | 565.6422 | 352249.1700 | 622.74201 2014-03-10 14:00:00 | 625.49000 | 625.58000 | 621.00000 | 623.15000 | 119.5069 | 74520.8600 | 623.56941 2014-03-10 15:00:00 | 624.00000 | 624.83000 | 619.00000 | 624.83000 | 307.2161 | 191078.6400 | 621.96810 2014-03-10 16:00:00 | 624.00000 | 630.00000 | 622.16000 | 627.44000 | 324.5802 | 203732.5500 | 627.68011 2014-03-10 17:00:00 | 627.13000 | 629.89000 | 620.00000 | 623.00000 | 567.3630 | 353360.9200 | 622.81275 2014-03-10 18:00:00 | 623.88000 | 623.88000 | 619.01000 | 622.88000 | 152.3531 | 94561.1000 | 620.67076 2014-03-10 19:00:00 | 622.80000 | 623.66000 | 615.01000 | 615.01000 | 612.0404 | 378461.5000 | 618.36036 2014-03-10 20:00:00 | 616.00000 | 621.08000 | 609.00000 | 616.90000 | 1800.2493 | 1103981.0200 | 613.23786 2014-03-10 21:00:00 | 616.96000 | 619.00000 | 613.50000 | 616.32000 | 212.6380 | 131348.4400 | 617.70930 2014-03-10 22:00:00 | 617.00000 | 635.00000 | 615.00000 | 626.52000 | 1297.6097 | 814041.5100 | 627.33928 2014-03-10 23:00:00 | 628.84000 | 632.50000 | 625.25000 | 629.39000 | 112.5633 | 70773.1000 | 628.74059 2014-03-11 00:00:00 | 628.02000 | 632.20000 | 627.14000 | 628.98000 | 111.2386 | 70075.8200 | 629.95975 2014-03-11 01:00:00 | 628.21000 | 632.20000 | 626.02000 | 626.49000 | 89.5661 | 56225.0700 | 627.74944 2014-03-11 02:00:00 | 628.37000 | 632.00000 | 626.01000 | 631.99000 | 101.6448 | 63982.4500 | 629.47078 2014-03-11 03:00:00 | 630.11000 | 631.98000 | 626.36000 | 626.36000 | 16.5378 | 10392.1700 | 628.38994 2014-03-11 04:00:00 | 626.37000 | 630.00000 | 625.00000 | 625.01000 | 205.9242 | 128956.1900 | 626.23138 2014-03-11 05:00:00 | 625.01000 | 629.25000 | 624.00000 | 625.63000 | 83.6230 | 52389.8600 | 626.50040 2014-03-11 06:00:00 | 626.00000 | 628.23000 | 623.99000 | 625.53000 | 33.3369 | 20834.2200 | 624.95983 2014-03-11 07:00:00 | 625.53000 | 629.20000 | 623.30000 | 626.10000 | 121.5819 | 76068.9700 | 625.66037 2014-03-11 08:00:00 | 627.98000 | 631.88000 | 625.00000 | 629.11000 | 240.1185 | 151197.6700 | 629.67942 2014-03-11 09:00:00 | 629.50000 | 631.78000 | 626.50000 | 631.70000 | 74.5438 | 46970.8100 | 630.11045 2014-03-11 10:00:00 | 631.70000 | 631.70000 | 626.51000 | 628.01000 | 131.7973 | 82752.8400 | 627.87944 2014-03-11 11:00:00 | 628.48000 | 630.00000 | 626.10000 | 628.50000 | 117.7965 | 73974.9700 | 627.98935 2014-03-11 12:00:00 | 627.10000 | 629.99000 | 627.10000 | 629.00000 | 95.7675 | 60161.1100 | 628.19962 2014-03-11 13:00:00 | 629.00000 | 629.30000 | 615.00000 | 622.93000 | 1492.4909 | 924810.2100 | 619.64212 2014-03-11 14:00:00 | 622.47000 | 622.99000 | 614.17000 | 620.00000 | 428.6374 | 264862.8400 | 617.91819 2014-03-11 15:00:00 | 620.00000 | 622.49000 | 617.09000 | 621.50000 | 390.4729 | 242296.9900 | 620.52185 2014-03-11 16:00:00 | 620.03000 | 622.00000 | 618.35000 | 622.00000 | 323.7814 | 200783.5400 | 620.12072 2014-03-11 17:00:00 | 621.99000 | 622.99000 | 617.83000 | 622.95000 | 424.1105 | 263313.3800 | 620.86033 2014-03-11 18:00:00 | 621.98000 | 624.00000 | 619.74000 | 623.97000 | 246.8302 | 153629.5800 | 622.41007 2014-03-11 19:00:00 | 622.11000 | 627.00000 | 619.49000 | 625.48000 | 413.6784 | 258184.5300 | 624.11894 2014-03-11 20:00:00 | 625.89000 | 628.80000 | 621.50000 | 626.11000 | 464.2000 | 290835.1900 | 626.52997 2014-03-11 21:00:00 | 627.99000 | 644.44000 | 624.20000 | 635.02000 | 2655.4905 | 1686799.5600 | 635.21205 2014-03-11 22:00:00 | 635.99000 | 638.00000 | 634.01000 | 637.77000 | 277.0036 | 176310.4500 | 636.49156 2014-03-11 23:00:00 | 637.77000 | 639.99000 | 631.70000 | 632.10000 | 626.4511 | 398097.8100 | 635.48107 2014-03-12 00:00:00 | 631.72000 | 636.90000 | 631.70000 | 636.35000 | 146.2653 | 92714.4600 | 633.87891 2014-03-12 01:00:00 | 636.35000 | 655.00000 | 634.68000 | 643.77000 | 2574.9597 | 1668699.3600 | 648.04873 2014-03-12 02:00:00 | 644.01000 | 656.95000 | 640.01000 | 640.01000 | 1528.5307 | 992660.7800 | 649.42157 2014-03-12 03:00:00 | 644.00000 | 644.10000 | 639.00000 | 639.00000 | 302.8569 | 193927.9200 | 640.32854 2014-03-12 04:00:00 | 639.99000 | 650.00000 | 638.00000 | 644.00000 | 560.6512 | 361430.0300 | 644.66108 2014-03-12 05:00:00 | 645.15000 | 648.00000 | 640.00000 | 640.00000 | 173.8708 | 111854.5800 | 643.32021 2014-03-12 06:00:00 | 640.21000 | 641.69000 | 635.00000 | 638.00000 | 226.4724 | 144392.1900 | 637.57085 2014-03-12 07:00:00 | 637.89000 | 641.00000 | 635.70000 | 640.92000 | 172.7429 | 110384.5900 | 639.01079 2014-03-12 08:00:00 | 640.50000 | 641.79000 | 635.00000 | 638.00000 | 328.8513 | 209731.7400 | 637.77069 2014-03-12 09:00:00 | 640.15000 | 641.17000 | 628.80000 | 635.00000 | 755.6981 | 479398.0700 | 634.37775 2014-03-12 10:00:00 | 636.90000 | 638.91000 | 630.29000 | 637.40000 | 252.6677 | 160178.4800 | 633.94910 2014-03-12 11:00:00 | 637.40000 | 637.71000 | 630.24000 | 637.00000 | 235.5839 | 149688.0200 | 635.39146 2014-03-12 12:00:00 | 635.03000 | 637.50000 | 635.03000 | 636.72000 | 116.0808 | 73886.5800 | 636.51014 2014-03-12 13:00:00 | 636.72000 | 636.90000 | 629.17000 | 632.25000 | 775.9020 | 490053.8200 | 631.59243 2014-03-12 14:00:00 | 633.91000 | 638.99000 | 633.10000 | 636.81000 | 381.4151 | 243120.4800 | 637.41706 2014-03-12 15:00:00 | 636.81000 | 644.90000 | 636.25000 | 642.91000 | 885.8818 | 567967.5400 | 641.13244 2014-03-12 16:00:00 | 642.91000 | 643.99000 | 640.27000 | 643.99000 | 208.9169 | 134122.3300 | 641.98898 2014-03-12 17:00:00 | 643.99000 | 644.99000 | 640.00000 | 643.99000 | 173.2413 | 111250.4100 | 642.17034 2014-03-12 18:00:00 | 643.99000 | 643.99000 | 640.02000 | 640.11000 | 95.3831 | 61194.9600 | 641.57046 2014-03-12 19:00:00 | 640.11000 | 646.10000 | 640.10000 | 644.99000 | 370.5513 | 238564.9100 | 643.81075 2014-03-12 20:00:00 | 646.02000 | 646.50000 | 630.50000 | 630.50000 | 1495.8716 | 951828.7700 | 636.30379 2014-03-12 21:00:00 | 635.00000 | 638.90000 | 630.61000 | 635.62000 | 388.1564 | 245962.1700 | 633.66777 2014-03-12 22:00:00 | 635.61000 | 636.99000 | 630.23000 | 633.50000 | 296.0073 | 187490.6500 | 633.39874 2014-03-12 23:00:00 | 631.92000 | 634.99000 | 631.00000 | 634.95000 | 294.8169 | 186577.4300 | 632.85858 2014-03-13 00:00:00 | 634.95000 | 638.00000 | 632.00000 | 638.00000 | 102.5202 | 65158.7700 | 635.57003 2014-03-13 01:00:00 | 637.99000 | 638.50000 | 636.00000 | 638.48000 | 105.3096 | 67193.8400 | 638.05993 2014-03-13 02:00:00 | 638.50000 | 640.79000 | 638.48000 | 640.00000 | 88.6447 | 56674.1600 | 639.34065 2014-03-13 03:00:00 | 639.80000 | 640.40000 | 637.00000 | 637.02000 | 79.9402 | 51054.6400 | 638.66003 2014-03-13 04:00:00 | 637.02000 | 638.48000 | 636.80000 | 638.43000 | 38.1050 | 24277.1100 | 637.11030 2014-03-13 05:00:00 | 638.42000 | 639.50000 | 637.00000 | 638.95000 | 19.0507 | 12163.8500 | 638.50002 2014-03-13 06:00:00 | 638.95000 | 644.25000 | 637.70000 | 640.50000 | 148.0108 | 94985.9600 | 641.75019 2014-03-13 07:00:00 | 640.12000 | 643.00000 | 639.13000 | 639.89000 | 89.3533 | 57249.6000 | 640.71046 2014-03-13 08:00:00 | 639.89000 | 644.53000 | 639.13000 | 644.04000 | 189.7571 | 122074.3600 | 643.31914 2014-03-13 09:00:00 | 641.05000 | 648.49000 | 641.05000 | 643.60000 | 518.9900 | 335246.7600 | 645.95998 2014-03-13 10:00:00 | 643.60000 | 647.75000 | 641.30000 | 642.93000 | 114.3797 | 73662.8100 | 644.01995 2014-03-13 11:00:00 | 642.93000 | 649.36000 | 642.05000 | 644.77000 | 312.4975 | 202351.1300 | 647.52879 2014-03-13 12:00:00 | 644.77000 | 650.00000 | 644.77000 | 645.82000 | 878.4511 | 569624.0700 | 648.44144 2014-03-13 13:00:00 | 645.83000 | 649.98000 | 645.69000 | 645.69000 | 160.1937 | 103634.2700 | 646.93092 2014-03-13 14:00:00 | 646.98000 | 647.00000 | 638.12000 | 638.36000 | 957.1615 | 614270.0200 | 641.76218 2014-03-13 15:00:00 | 639.43000 | 642.00000 | 638.43000 | 639.14000 | 353.1402 | 226288.7200 | 640.79009 2014-03-13 16:00:00 | 639.05000 | 644.35000 | 639.03000 | 643.00000 | 149.6822 | 96018.2300 | 641.48052 2014-03-13 17:00:00 | 643.48000 | 646.70000 | 640.00000 | 644.68000 | 214.4837 | 138042.0000 | 643.60125 2014-03-13 18:00:00 | 644.68000 | 646.70000 | 641.31000 | 645.00000 | 190.6222 | 122905.6700 | 644.76064 2014-03-13 19:00:00 | 645.00000 | 648.00000 | 641.78000 | 643.91000 | 432.1890 | 279500.6700 | 646.70934 2014-03-13 20:00:00 | 647.89000 | 649.23000 | 639.99000 | 643.88000 | 858.1116 | 552127.9700 | 643.42211 2014-03-13 21:00:00 | 643.88000 | 646.98000 | 640.17000 | 645.97000 | 208.4415 | 134244.7500 | 644.04048 2014-03-13 22:00:00 | 645.94000 | 645.94000 | 640.00000 | 641.82000 | 446.6796 | 286683.3500 | 641.80975 2014-03-13 23:00:00 | 641.82000 | 643.81000 | 640.00000 | 641.01000 | 72.4336 | 46416.9200 | 640.82041 2014-03-14 00:00:00 | 641.02000 | 643.70000 | 639.80000 | 639.80000 | 85.6654 | 54878.9400 | 640.61939 2014-03-14 01:00:00 | 639.80000 | 644.99000 | 638.52000 | 644.01000 | 272.3122 | 174522.4300 | 640.89094 2014-03-14 02:00:00 | 644.01000 | 645.00000 | 641.02000 | 641.02000 | 15.1816 | 9756.9300 | 642.68004 2014-03-14 03:00:00 | 641.01000 | 644.90000 | 638.53000 | 643.67000 | 165.2500 | 106150.0200 | 642.36001 2014-03-14 04:00:00 | 643.30000 | 643.30000 | 638.25000 | 638.25000 | 174.4513 | 111453.4900 | 638.88035 2014-03-14 05:00:00 | 638.46000 | 640.00000 | 636.36000 | 636.40000 | 396.4484 | 252604.6600 | 637.16902 2014-03-14 06:00:00 | 636.66000 | 636.66000 | 632.40000 | 634.09000 | 911.0607 | 578734.0700 | 635.23105 2014-03-14 07:00:00 | 635.67000 | 639.78000 | 635.00000 | 639.04000 | 193.2299 | 123041.0600 | 636.75997 2014-03-14 08:00:00 | 639.04000 | 640.10000 | 634.62000 | 636.64000 | 265.0515 | 168856.5400 | 637.07063 2014-03-14 09:00:00 | 635.99000 | 637.95000 | 632.83000 | 636.61000 | 187.2043 | 118976.0700 | 635.54127 2014-03-14 10:00:00 | 634.70000 | 637.64000 | 634.64000 | 635.02000 | 78.3763 | 49868.4300 | 636.26954 2014-03-14 11:00:00 | 635.01000 | 637.49000 | 632.43000 | 636.97000 | 296.6241 | 188241.1500 | 634.61189 2014-03-14 12:00:00 | 636.92000 | 637.01000 | 630.01000 | 631.04000 | 1137.6320 | 719078.6500 | 632.08368 2014-03-14 13:00:00 | 631.04000 | 635.29000 | 630.03000 | 633.99000 | 221.6719 | 140205.4100 | 632.49067 2014-03-14 14:00:00 | 633.99000 | 637.23000 | 632.12000 | 636.00000 | 479.7437 | 304801.7500 | 635.34283 2014-03-14 15:00:00 | 634.11000 | 644.00000 | 633.59000 | 635.99000 | 750.4593 | 478927.4600 | 638.17915 2014-03-14 16:00:00 | 635.98000 | 637.50000 | 633.10000 | 634.00000 | 166.4205 | 105673.7200 | 634.98013 2014-03-14 17:00:00 | 634.00000 | 638.99000 | 633.00000 | 634.65000 | 287.1216 | 182655.5200 | 636.16074 2014-03-14 18:00:00 | 634.64000 | 636.55000 | 631.06000 | 634.40000 | 389.3670 | 246476.3700 | 633.01815 2014-03-14 19:00:00 | 634.40000 | 634.94000 | 627.00000 | 631.95000 | 1264.0195 | 796166.7300 | 629.86902 2014-03-14 20:00:00 | 631.90000 | 634.99000 | 627.00000 | 632.71000 | 310.3975 | 196142.9200 | 631.90878 2014-03-14 21:00:00 | 632.71000 | 633.45000 | 625.52000 | 630.00000 | 425.2845 | 266871.5800 | 627.51305 2014-03-14 22:00:00 | 628.11000 | 629.99000 | 625.29000 | 628.12000 | 136.7055 | 85603.4900 | 626.18902 2014-03-14 23:00:00 | 628.12000 | 631.26000 | 626.00000 | 630.42000 | 67.1516 | 42278.0100 | 629.59017 2014-03-15 00:00:00 | 630.99000 | 632.65000 | 626.21000 | 632.65000 | 148.2906 | 93607.0100 | 631.24015 2014-03-15 01:00:00 | 632.55000 | 632.65000 | 626.62000 | 627.34000 | 107.1889 | 67438.9700 | 629.15982 2014-03-15 02:00:00 | 629.22000 | 633.78000 | 625.32000 | 631.60000 | 187.9417 | 117873.4000 | 627.18052 2014-03-15 03:00:00 | 631.60000 | 635.00000 | 625.45000 | 630.30000 | 184.6885 | 116665.7900 | 631.68956 2014-03-15 04:00:00 | 632.19000 | 633.60000 | 630.61000 | 630.61000 | 4.2497 | 2684.0500 | 631.58000 2014-03-15 05:00:00 | 632.39000 | 633.46000 | 631.00000 | 632.98000 | 31.0968 | 19675.9000 | 632.72984 2014-03-15 06:00:00 | 632.97000 | 633.00000 | 630.00000 | 630.00000 | 6.9612 | 4404.5400 | 632.73001 2014-03-15 07:00:00 | 630.00000 | 632.80000 | 630.00000 | 632.00000 | 16.9231 | 10693.5700 | 631.89008 2014-03-15 08:00:00 | 632.00000 | 632.90000 | 630.00000 | 630.00000 | 153.5643 | 96919.2000 | 631.13105 2014-03-15 09:00:00 | 630.00000 | 632.77000 | 625.51000 | 631.47000 | 121.9521 | 76653.0100 | 628.55040 2014-03-15 10:00:00 | 629.42000 | 632.35000 | 629.42000 | 631.88000 | 16.4076 | 10362.2200 | 631.54994 2014-03-15 11:00:00 | 631.88000 | 632.23000 | 626.81000 | 630.83000 | 64.1034 | 40360.1600 | 629.61035 2014-03-15 12:00:00 | 628.80000 | 632.97000 | 628.80000 | 632.97000 | 26.6061 | 16794.8500 | 631.23984 2014-03-15 13:00:00 | 632.96000 | 633.00000 | 629.20000 | 632.93000 | 75.9237 | 47947.3700 | 631.52045 2014-03-15 14:00:00 | 630.20000 | 633.16000 | 630.01000 | 633.16000 | 106.6088 | 67314.9300 | 631.41980 2014-03-15 15:00:00 | 631.26000 | 637.00000 | 630.78000 | 634.88000 | 114.3490 | 72562.4500 | 634.56983 2014-03-15 16:00:00 | 633.00000 | 636.72000 | 633.00000 | 636.48000 | 54.3619 | 34508.4100 | 634.79016 2014-03-15 17:00:00 | 634.70000 | 636.55000 | 631.79000 | 634.00000 | 49.7145 | 31514.0600 | 633.90036 2014-03-15 18:00:00 | 631.80000 | 639.80000 | 631.15000 | 639.40000 | 329.2555 | 210026.4200 | 637.88283 2014-03-15 19:00:00 | 636.03000 | 639.88000 | 635.93000 | 639.77000 | 124.2805 | 79442.6000 | 639.22010 2014-03-15 20:00:00 | 637.99000 | 639.88000 | 633.93000 | 637.72000 | 101.8977 | 64999.5100 | 637.88964 2014-03-15 21:00:00 | 637.68000 | 639.44000 | 634.86000 | 638.89000 | 51.9235 | 33079.4600 | 637.08029 2014-03-15 22:00:00 | 638.89000 | 639.49000 | 636.15000 | 639.30000 | 71.7025 | 45806.4500 | 638.84028 2014-03-15 23:00:00 | 639.24000 | 639.30000 | 634.82000 | 637.24000 | 52.2293 | 33194.8600 | 635.55994 2014-03-16 00:00:00 | 637.58000 | 637.98000 | 634.82000 | 634.82000 | 20.4585 | 13007.2800 | 635.78995 2014-03-16 01:00:00 | 636.70000 | 636.75000 | 634.66000 | 636.56000 | 127.9167 | 81246.1900 | 635.14933 2014-03-16 02:00:00 | 634.69000 | 636.60000 | 634.69000 | 634.89000 | 31.9069 | 20280.6600 | 635.61984 2014-03-16 03:00:00 | 634.98000 | 635.99000 | 633.88000 | 635.99000 | 80.0297 | 50833.2700 | 635.17996 2014-03-16 04:00:00 | 635.02000 | 635.99000 | 633.89000 | 635.45000 | 94.4018 | 60015.0300 | 635.74027 2014-03-16 05:00:00 | 634.01000 | 636.03000 | 634.00000 | 634.01000 | 17.0815 | 10831.5400 | 634.11004 2014-03-16 06:00:00 | 634.02000 | 636.62000 | 634.01000 | 635.01000 | 59.0783 | 37539.5400 | 635.41984 2014-03-16 07:00:00 | 635.54000 | 637.97000 | 635.01000 | 637.96000 | 219.8579 | 140007.5800 | 636.80929 2014-03-16 08:00:00 | 637.97000 | 639.39000 | 629.02000 | 635.47000 | 630.8827 | 398889.9200 | 632.27271 2014-03-16 09:00:00 | 635.73000 | 635.73000 | 629.02000 | 632.11000 | 125.4381 | 79032.2400 | 630.04963 2014-03-16 10:00:00 | 632.10000 | 634.00000 | 629.57000 | 632.00000 | 62.3265 | 39400.3300 | 632.15966 2014-03-16 11:00:00 | 632.50000 | 633.99000 | 631.00000 | 633.99000 | 58.3127 | 36894.4400 | 632.70025 2014-03-16 12:00:00 | 633.99000 | 634.88000 | 629.32000 | 632.60000 | 195.9725 | 124062.5000 | 633.06077 2014-03-16 13:00:00 | 632.60000 | 632.60000 | 629.89000 | 630.80000 | 52.0960 | 32889.7500 | 631.32967 2014-03-16 14:00:00 | 630.86000 | 634.88000 | 630.00000 | 631.00000 | 293.1779 | 185206.0800 | 631.71904 2014-03-16 15:00:00 | 631.01000 | 634.98000 | 631.00000 | 632.83000 | 92.1428 | 58380.7700 | 633.59040 2014-03-16 16:00:00 | 634.64000 | 634.98000 | 631.90000 | 632.10000 | 177.0434 | 112284.6600 | 634.22096 2014-03-16 17:00:00 | 634.39000 | 634.98000 | 631.92000 | 634.01000 | 215.1865 | 136516.2300 | 634.40882 2014-03-16 18:00:00 | 634.93000 | 635.00000 | 631.00000 | 634.80000 | 189.3970 | 119844.5500 | 632.76909 2014-03-16 19:00:00 | 634.45000 | 634.86000 | 630.39000 | 632.31000 | 79.7574 | 50417.7900 | 632.13967 2014-03-16 20:00:00 | 633.00000 | 634.41000 | 630.02000 | 634.41000 | 95.3824 | 60197.7900 | 631.12037 2014-03-16 21:00:00 | 634.39000 | 634.40000 | 633.00000 | 634.00000 | 13.9812 | 8860.5700 | 633.75003 2014-03-16 22:00:00 | 633.01000 | 634.39000 | 632.00000 | 634.39000 | 25.8860 | 16389.4600 | 633.13984 2014-03-16 23:00:00 | 634.38000 | 634.99000 | 632.51000 | 634.99000 | 338.7915 | 215098.9700 | 634.90078 2014-03-17 00:00:00 | 634.99000 | 634.99000 | 632.50000 | 632.50000 | 71.6341 | 45431.8300 | 634.22047 2014-03-17 01:00:00 | 634.39000 | 634.90000 | 633.00000 | 634.59000 | 48.1594 | 30528.7100 | 633.90995 2014-03-17 02:00:00 | 634.59000 | 634.89000 | 631.82000 | 634.73000 | 95.6784 | 60579.6900 | 633.15975 2014-03-17 03:00:00 | 632.70000 | 634.50000 | 631.30000 | 634.49000 | 27.6224 | 17459.5400 | 632.08010 2014-03-17 04:00:00 | 633.02000 | 634.44000 | 630.01000 | 630.78000 | 214.3016 | 135147.3000 | 630.64055 2014-03-17 05:00:00 | 630.71000 | 633.59000 | 630.01000 | 633.58000 | 83.7425 | 52896.8000 | 631.66033 2014-03-17 06:00:00 | 633.22000 | 634.46000 | 630.01000 | 633.00000 | 176.8717 | 111814.8200 | 632.18047 2014-03-17 07:00:00 | 633.00000 | 634.50000 | 627.01000 | 627.01000 | 519.6803 | 327419.5000 | 630.04024 2014-03-17 08:00:00 | 628.40000 | 629.98000 | 621.00000 | 624.99000 | 1404.3679 | 877217.5600 | 624.63517 2014-03-17 09:00:00 | 624.75000 | 625.85000 | 620.00000 | 624.16000 | 711.0596 | 442086.7300 | 621.72952 2014-03-17 10:00:00 | 621.05000 | 626.89000 | 621.00000 | 624.97000 | 385.5702 | 241027.6600 | 625.12010 2014-03-17 11:00:00 | 623.00000 | 624.97000 | 619.98000 | 619.99000 | 714.4308 | 443997.9300 | 621.47089 2014-03-17 12:00:00 | 620.00000 | 626.20000 | 619.99000 | 624.00000 | 150.3870 | 93669.9400 | 622.85928 2014-03-17 13:00:00 | 624.02000 | 626.00000 | 619.46000 | 623.33000 | 697.6996 | 434080.4800 | 622.15956 2014-03-17 14:00:00 | 621.14000 | 625.88000 | 621.14000 | 625.00000 | 168.6544 | 105097.1600 | 623.15118 2014-03-17 15:00:00 | 623.01000 | 625.70000 | 620.01000 | 623.69000 | 238.2394 | 148418.3500 | 622.97978 2014-03-17 16:00:00 | 623.02000 | 625.65000 | 622.20000 | 623.23000 | 217.3253 | 135635.2900 | 624.11184 2014-03-17 17:00:00 | 623.23000 | 626.82000 | 623.00000 | 626.75000 | 309.2021 | 193390.7900 | 625.45105 2014-03-17 18:00:00 | 624.00000 | 629.97000 | 624.00000 | 628.47000 | 450.9768 | 283081.6500 | 627.70773 2014-03-17 19:00:00 | 628.47000 | 629.97000 | 623.00000 | 627.60000 | 171.6230 | 107406.9800 | 625.83083 2014-03-17 20:00:00 | 624.97000 | 627.81000 | 620.02000 | 622.85000 | 1110.5693 | 691761.1000 | 622.88873 2014-03-17 21:00:00 | 625.96000 | 627.00000 | 622.03000 | 624.99000 | 75.6127 | 47251.9300 | 624.92033 2014-03-17 22:00:00 | 624.00000 | 627.79000 | 620.00000 | 622.80000 | 812.1994 | 506080.7500 | 623.09917 2014-03-17 23:00:00 | 622.50000 | 624.00000 | 620.11000 | 621.11000 | 309.4894 | 192629.2300 | 622.40972 2014-03-18 00:00:00 | 622.97000 | 624.17000 | 620.10000 | 623.97000 | 361.5641 | 225016.7000 | 622.34241 2014-03-18 01:00:00 | 620.90000 | 623.98000 | 620.00000 | 620.00000 | 432.1396 | 268215.9400 | 620.66970 2014-03-18 02:00:00 | 619.86000 | 622.99000 | 619.57000 | 621.79000 | 160.4838 | 99554.6800 | 620.34098 2014-03-18 03:00:00 | 621.75000 | 621.75000 | 619.50000 | 619.50000 | 47.7926 | 29636.6700 | 620.11020 2014-03-18 04:00:00 | 619.50000 | 620.49000 | 610.00000 | 612.23000 | 2432.4204 | 1493948.1400 | 614.18171 2014-03-18 05:00:00 | 612.23000 | 618.50000 | 610.65000 | 613.69000 | 304.7160 | 187835.4500 | 616.42800 2014-03-18 06:00:00 | 615.10000 | 615.72000 | 606.62000 | 610.00000 | 826.5334 | 504213.9700 | 610.03460 2014-03-18 07:00:00 | 610.00000 | 618.25000 | 609.00000 | 613.88000 | 189.2208 | 115939.4300 | 612.72025 2014-03-18 08:00:00 | 613.88000 | 618.89000 | 611.60000 | 615.00000 | 242.2391 | 149306.3800 | 616.35963 2014-03-18 09:00:00 | 615.07000 | 618.69000 | 613.09000 | 618.49000 | 577.8802 | 356714.0200 | 617.28020 2014-03-18 10:00:00 | 618.49000 | 618.50000 | 612.51000 | 615.03000 | 353.1890 | 217087.4400 | 614.64944 2014-03-18 11:00:00 | 617.13000 | 617.20000 | 591.13000 | 602.00000 | 3029.8595 | 1830785.5800 | 604.24767 2014-03-18 12:00:00 | 603.98000 | 605.28000 | 597.72000 | 603.76000 | 1263.2898 | 760196.6000 | 601.75949 2014-03-18 13:00:00 | 603.67000 | 612.28000 | 596.28000 | 610.45000 | 960.4890 | 581209.5500 | 605.11839 2014-03-18 14:00:00 | 610.45000 | 615.00000 | 609.00000 | 613.09000 | 388.8778 | 237899.3500 | 611.75861 2014-03-18 15:00:00 | 613.99000 | 617.10000 | 608.00000 | 609.18000 | 588.9292 | 361331.1400 | 613.53921 2014-03-18 16:00:00 | 609.18000 | 614.99000 | 606.04000 | 614.16000 | 928.5901 | 566319.4200 | 609.87018 2014-03-18 17:00:00 | 612.07000 | 614.00000 | 607.96000 | 612.77000 | 202.7454 | 124146.7900 | 612.32848 2014-03-18 18:00:00 | 612.76000 | 612.99000 | 607.43000 | 611.00000 | 555.3916 | 338934.0700 | 610.26144 2014-03-18 19:00:00 | 611.00000 | 617.31000 | 609.98000 | 617.31000 | 554.2712 | 340777.6100 | 614.82107 2014-03-18 20:00:00 | 617.30000 | 618.60000 | 613.85000 | 617.70000 | 213.0391 | 131442.9300 | 616.98969 2014-03-18 21:00:00 | 617.70000 | 617.70000 | 615.00000 | 616.00000 | 161.2074 | 99235.9100 | 615.57931 2014-03-18 22:00:00 | 615.99000 | 616.00000 | 610.00000 | 614.00000 | 105.9892 | 64865.4000 | 611.99987 2014-03-18 23:00:00 | 614.25000 | 615.80000 | 610.92000 | 612.00000 | 26.9247 | 16507.2500 | 613.09020 2014-03-19 00:00:00 | 613.84000 | 619.23000 | 611.40000 | 619.23000 | 245.7680 | 151734.5400 | 617.38922 2014-03-19 01:00:00 | 618.96000 | 623.95000 | 606.00000 | 614.96000 | 1262.7905 | 777993.8000 | 616.09097 2014-03-19 02:00:00 | 615.45000 | 620.00000 | 614.08000 | 618.97000 | 95.4526 | 58961.1200 | 617.70040 2014-03-19 03:00:00 | 618.91000 | 618.97000 | 608.76000 | 615.82000 | 261.4917 | 160265.8700 | 612.89074 2014-03-19 04:00:00 | 615.82000 | 620.52000 | 615.00000 | 619.17000 | 132.1034 | 81753.6300 | 618.86073 2014-03-19 05:00:00 | 619.16000 | 620.48000 | 615.67000 | 617.10000 | 33.9131 | 20950.1400 | 617.76017 2014-03-19 06:00:00 | 617.11000 | 618.71000 | 615.62000 | 618.71000 | 48.5496 | 29953.6400 | 616.96997 2014-03-19 07:00:00 | 618.39000 | 618.73000 | 612.00000 | 614.38000 | 75.5785 | 46458.0800 | 614.69981 2014-03-19 08:00:00 | 613.21000 | 617.20000 | 613.21000 | 615.00000 | 62.0286 | 38106.0000 | 614.32986 2014-03-19 09:00:00 | 615.00000 | 617.97000 | 613.69000 | 617.73000 | 76.5889 | 47168.0200 | 615.85986 2014-03-19 10:00:00 | 617.97000 | 619.33000 | 615.01000 | 616.50000 | 433.9590 | 268134.2500 | 617.87927 2014-03-19 11:00:00 | 616.50000 | 616.95000 | 612.08000 | 613.70000 | 84.3228 | 51818.0900 | 614.52039 2014-03-19 12:00:00 | 613.77000 | 616.81000 | 610.70000 | 614.31000 | 650.1501 | 399647.3400 | 614.70011 2014-03-19 13:00:00 | 612.02000 | 613.89000 | 610.64000 | 612.00000 | 117.8419 | 72101.6100 | 611.85037 2014-03-19 14:00:00 | 611.80000 | 615.49000 | 609.99000 | 613.28000 | 596.0320 | 364760.7900 | 611.98192 2014-03-19 15:00:00 | 612.68000 | 612.98000 | 607.11000 | 610.74000 | 728.7891 | 443933.7900 | 609.13891 2014-03-19 16:00:00 | 610.19000 | 610.95000 | 606.00000 | 609.92000 | 582.8732 | 354924.9900 | 608.92311 2014-03-19 17:00:00 | 609.93000 | 611.85000 | 607.00000 | 608.26000 | 209.7915 | 127987.6400 | 610.07053 2014-03-19 18:00:00 | 610.08000 | 610.83000 | 605.11000 | 608.69000 | 204.7057 | 124368.6600 | 607.54856 2014-03-19 19:00:00 | 608.65000 | 611.00000 | 606.01000 | 610.00000 | 130.7575 | 79735.8400 | 609.79946 2014-03-19 20:00:00 | 609.99000 | 612.99000 | 607.93000 | 609.20000 | 351.6689 | 215013.6200 | 611.40934 2014-03-19 21:00:00 | 611.02000 | 612.69000 | 607.58000 | 608.38000 | 193.2910 | 117971.3700 | 610.33032 2014-03-19 22:00:00 | 609.00000 | 614.99000 | 607.70000 | 612.06000 | 365.4596 | 224044.9500 | 613.04978 2014-03-19 23:00:00 | 614.49000 | 614.49000 | 610.00000 | 611.20000 | 136.0051 | 83081.6200 | 610.87115 2014-03-20 00:00:00 | 610.01000 | 611.30000 | 607.00000 | 607.00000 | 187.1782 | 113985.8200 | 608.96945 2014-03-20 01:00:00 | 607.00000 | 608.00000 | 603.91000 | 607.10000 | 362.5186 | 219435.7900 | 605.30913 2014-03-20 02:00:00 | 607.09000 | 608.08000 | 597.21000 | 603.13000 | 993.6683 | 597440.2200 | 601.24715 2014-03-20 03:00:00 | 603.13000 | 604.22000 | 598.00000 | 599.82000 | 325.4728 | 195495.7400 | 600.65152 2014-03-20 04:00:00 | 599.81000 | 604.00000 | 595.00000 | 598.00000 | 415.0147 | 248293.4400 | 598.27630 2014-03-20 05:00:00 | 598.00000 | 603.46000 | 597.29000 | 602.00000 | 87.3161 | 52511.8800 | 601.39944 2014-03-20 06:00:00 | 602.97000 | 603.91000 | 595.22000 | 599.76000 | 282.5482 | 169144.4300 | 598.63916 2014-03-20 07:00:00 | 599.73000 | 603.91000 | 598.96000 | 603.89000 | 331.9509 | 199622.1400 | 601.36048 2014-03-20 08:00:00 | 603.88000 | 606.44000 | 601.53000 | 606.40000 | 162.0783 | 97870.9000 | 603.84954 2014-03-20 09:00:00 | 605.00000 | 606.43000 | 600.02000 | 602.50000 | 121.3784 | 73081.9200 | 602.09969 2014-03-20 10:00:00 | 601.45000 | 601.45000 | 590.10000 | 595.80000 | 959.1992 | 569782.3700 | 594.01878 2014-03-20 11:00:00 | 593.54000 | 596.00000 | 590.10000 | 590.10000 | 384.7707 | 227738.2500 | 591.88045 2014-03-20 12:00:00 | 590.11000 | 596.80000 | 590.10000 | 593.23000 | 266.2261 | 157911.5300 | 593.14824 2014-03-20 13:00:00 | 595.37000 | 596.16000 | 588.98000 | 591.95000 | 622.8798 | 368084.4200 | 590.93976 2014-03-20 14:00:00 | 591.72000 | 592.92000 | 578.66000 | 586.95000 | 1905.1995 | 1113528.6500 | 584.46828 2014-03-20 15:00:00 | 589.49000 | 595.00000 | 586.16000 | 589.94000 | 719.5623 | 425910.9900 | 591.90284 2014-03-20 16:00:00 | 589.94000 | 591.99000 | 586.03000 | 590.00000 | 365.5638 | 215467.8200 | 589.41236 2014-03-20 17:00:00 | 590.00000 | 594.67000 | 588.40000 | 589.50000 | 553.7427 | 327728.5100 | 591.84255 2014-03-20 18:00:00 | 592.00000 | 593.00000 | 588.54000 | 591.99000 | 296.9028 | 175333.4300 | 590.54143 2014-03-20 19:00:00 | 591.99000 | 594.80000 | 588.00000 | 592.00000 | 477.0080 | 282378.3800 | 591.97835 2014-03-20 20:00:00 | 593.90000 | 594.98000 | 590.00000 | 591.88000 | 324.9943 | 192782.3600 | 593.18688 2014-03-20 21:00:00 | 594.19000 | 594.38000 | 587.68000 | 591.00000 | 329.8236 | 194256.8600 | 588.97201 2014-03-20 22:00:00 | 589.91000 | 590.55000 | 586.02000 | 589.42000 | 136.0612 | 80027.1800 | 588.17029 2014-03-20 23:00:00 | 586.73000 | 589.99000 | 584.00000 | 587.98000 | 295.5998 | 173103.2300 | 585.59991 2014-03-21 00:00:00 | 585.60000 | 589.97000 | 584.02000 | 585.10000 | 169.3135 | 99410.9100 | 587.14101 2014-03-21 01:00:00 | 586.57000 | 588.97000 | 582.12000 | 584.54000 | 162.6536 | 94991.4800 | 584.01100 2014-03-21 02:00:00 | 583.95000 | 584.00000 | 578.10000 | 582.96000 | 377.8979 | 219218.0600 | 580.09864 2014-03-21 03:00:00 | 580.01000 | 582.99000 | 579.01000 | 580.00000 | 104.9511 | 60997.6000 | 581.20020 2014-03-21 04:00:00 | 580.00000 | 582.97000 | 579.30000 | 581.99000 | 84.0029 | 48877.9900 | 581.86043 2014-03-21 05:00:00 | 581.99000 | 582.49000 | 578.66000 | 581.63000 | 150.3253 | 87194.4900 | 580.03878 2014-03-21 06:00:00 | 581.62000 | 605.00000 | 579.14000 | 597.05000 | 3080.3311 | 1833768.7900 | 595.31549 2014-03-21 07:00:00 | 600.00000 | 600.00000 | 591.08000 | 594.89000 | 448.9646 | 267544.0600 | 595.91347 2014-03-21 08:00:00 | 596.76000 | 605.00000 | 593.79000 | 604.80000 | 717.6395 | 431128.7000 | 600.75942 2014-03-21 09:00:00 | 604.80000 | 607.88000 | 595.63000 | 600.54000 | 602.0530 | 362660.5300 | 602.37305 2014-03-21 10:00:00 | 600.50000 | 601.96000 | 576.31000 | 576.31000 | 1511.5200 | 883967.2900 | 584.82009 2014-03-21 11:00:00 | 576.30000 | 594.75000 | 556.00000 | 569.68000 | 6527.3397 | 3717493.1000 | 569.52653 2014-03-21 12:00:00 | 569.68000 | 584.00000 | 565.04000 | 576.49000 | 1191.9403 | 687726.4500 | 576.98062 2014-03-21 13:00:00 | 579.09000 | 579.10000 | 567.33000 | 577.00000 | 1303.2516 | 747849.5200 | 573.83358 2014-03-21 14:00:00 | 577.00000 | 587.00000 | 571.39000 | 572.95000 | 764.8702 | 441246.1000 | 576.89020 2014-03-21 15:00:00 | 572.00000 | 577.54000 | 571.53000 | 575.36000 | 743.4793 | 426459.0300 | 573.59907 2014-03-21 16:00:00 | 575.36000 | 584.98000 | 572.86000 | 579.33000 | 850.0014 | 490622.6000 | 577.20209 2014-03-21 17:00:00 | 581.32000 | 583.82000 | 575.00000 | 579.40000 | 347.6440 | 201505.7200 | 579.63239 2014-03-21 18:00:00 | 579.31000 | 583.00000 | 578.00000 | 582.99000 | 390.6417 | 227197.6200 | 581.60111 2014-03-21 19:00:00 | 581.11000 | 583.98000 | 579.13000 | 582.00000 | 168.9399 | 98164.1900 | 581.05996 2014-03-21 20:00:00 | 583.00000 | 583.00000 | 570.00000 | 580.48000 | 1127.9378 | 649157.0400 | 575.52559 2014-03-21 21:00:00 | 580.41000 | 582.39000 | 573.23000 | 580.00000 | 265.8202 | 153984.3700 | 579.28010 2014-03-21 22:00:00 | 579.99000 | 580.01000 | 569.99000 | 575.00000 | 404.4503 | 231895.7300 | 573.36023 2014-03-21 23:00:00 | 575.00000 | 575.00000 | 560.06000 | 570.00000 | 922.2008 | 521865.3900 | 565.89129 2014-03-22 00:00:00 | 569.99000 | 571.99000 | 563.39000 | 569.79000 | 267.6797 | 152012.5700 | 567.88985 2014-03-22 01:00:00 | 569.60000 | 571.98000 | 563.01000 | 571.00000 | 430.9083 | 244949.2300 | 568.44868 2014-03-22 02:00:00 | 570.99000 | 571.99000 | 563.00000 | 568.90000 | 361.5654 | 205360.8500 | 567.97707 2014-03-22 03:00:00 | 568.91000 | 571.00000 | 563.04000 | 570.66000 | 264.8644 | 150345.5200 | 567.63205 2014-03-22 04:00:00 | 570.01000 | 571.00000 | 567.00000 | 570.25000 | 46.9284 | 26712.5800 | 569.21987 2014-03-22 05:00:00 | 570.24000 | 571.30000 | 566.19000 | 570.00000 | 61.2333 | 34935.4700 | 570.53036 2014-03-22 06:00:00 | 567.98000 | 571.70000 | 567.11000 | 571.67000 | 26.7737 | 15246.5300 | 569.46017 2014-03-22 07:00:00 | 570.01000 | 571.64000 | 562.32000 | 567.07000 | 205.6275 | 116335.6000 | 565.75908 2014-03-22 08:00:00 | 565.07000 | 566.82000 | 561.06000 | 566.52000 | 183.9035 | 103550.7800 | 563.07116 2014-03-22 09:00:00 | 566.52000 | 566.83000 | 550.00000 | 554.50000 | 3198.5905 | 1775035.8100 | 554.94312 2014-03-22 10:00:00 | 554.74000 | 558.00000 | 541.00000 | 549.89000 | 1952.0987 | 1074191.8200 | 550.27536 2014-03-22 11:00:00 | 550.98000 | 562.00000 | 549.92000 | 559.22000 | 887.7671 | 493337.0400 | 555.70545 2014-03-22 12:00:00 | 559.22000 | 563.31000 | 544.00000 | 552.00000 | 1312.0592 | 723755.7200 | 551.61818 2014-03-22 13:00:00 | 551.99000 | 559.90000 | 551.50000 | 559.40000 | 493.1697 | 273324.3400 | 554.21970 2014-03-22 14:00:00 | 559.40000 | 559.46000 | 552.39000 | 557.75000 | 252.3778 | 140559.0200 | 556.93899 2014-03-22 15:00:00 | 557.75000 | 557.75000 | 551.11000 | 555.98000 | 124.3996 | 68908.6700 | 553.92991 2014-03-22 16:00:00 | 555.97000 | 561.19000 | 554.01000 | 558.95000 | 337.5632 | 188414.9600 | 558.16196 2014-03-22 17:00:00 | 558.95000 | 563.00000 | 555.02000 | 559.53000 | 286.0106 | 160200.3800 | 560.12033 2014-03-22 18:00:00 | 559.53000 | 559.75000 | 550.08000 | 554.98000 | 658.6413 | 364822.4800 | 553.90159 2014-03-22 19:00:00 | 554.98000 | 560.20000 | 554.97000 | 559.38000 | 446.8635 | 248783.6000 | 556.73283 2014-03-22 20:00:00 | 559.37000 | 564.00000 | 557.15000 | 563.94000 | 732.8084 | 410986.7600 | 560.83793 2014-03-22 21:00:00 | 563.94000 | 567.78000 | 562.01000 | 565.26000 | 368.2288 | 208177.8500 | 565.34921 2014-03-22 22:00:00 | 565.30000 | 570.00000 | 563.31000 | 568.00000 | 588.9505 | 334618.4400 | 568.16053 2014-03-22 23:00:00 | 567.99000 | 568.00000 | 563.00000 | 565.31000 | 125.2883 | 70800.3800 | 565.09963 2014-03-23 00:00:00 | 564.31000 | 566.64000 | 560.20000 | 563.00000 | 157.3825 | 88436.4800 | 561.92070 2014-03-23 01:00:00 | 563.01000 | 566.40000 | 562.40000 | 565.81000 | 132.0094 | 74540.3800 | 564.65985 2014-03-23 02:00:00 | 565.81000 | 567.25000 | 562.71000 | 562.99000 | 162.2090 | 91664.2700 | 565.09972 2014-03-23 03:00:00 | 566.43000 | 568.18000 | 558.13000 | 565.18000 | 536.4723 | 300693.9300 | 560.50222 2014-03-23 04:00:00 | 561.26000 | 568.70000 | 560.51000 | 564.14000 | 217.9648 | 123464.4100 | 566.44186 2014-03-23 05:00:00 | 568.63000 | 568.70000 | 558.24000 | 558.24000 | 335.5718 | 189380.3100 | 564.35107 2014-03-23 06:00:00 | 558.24000 | 564.31000 | 558.24000 | 564.29000 | 38.0951 | 21447.5300 | 563.00034 2014-03-23 07:00:00 | 562.51000 | 565.00000 | 561.78000 | 564.73000 | 36.9836 | 20819.9400 | 562.95024 2014-03-23 08:00:00 | 562.43000 | 567.50000 | 561.90000 | 567.29000 | 257.8887 | 145988.0400 | 566.08939 2014-03-23 09:00:00 | 567.29000 | 567.67000 | 561.98000 | 562.00000 | 117.8509 | 66445.5400 | 563.81019 2014-03-23 10:00:00 | 561.98000 | 564.88000 | 556.92000 | 560.89000 | 180.1090 | 101012.2700 | 560.83968 2014-03-23 11:00:00 | 561.21000 | 564.40000 | 557.00000 | 560.50000 | 289.6785 | 161985.0700 | 559.18920 2014-03-23 12:00:00 | 560.39000 | 560.49000 | 557.00000 | 560.00000 | 112.6518 | 62875.5000 | 558.14036 2014-03-23 13:00:00 | 559.99000 | 567.97000 | 557.22000 | 564.27000 | 341.0815 | 191960.9400 | 562.80088 2014-03-23 14:00:00 | 564.27000 | 568.47000 | 562.16000 | 567.40000 | 182.6943 | 103428.9600 | 566.13138 2014-03-23 15:00:00 | 567.40000 | 567.89000 | 562.60000 | 563.81000 | 124.6256 | 70417.0900 | 565.02903 2014-03-23 16:00:00 | 563.75000 | 567.89000 | 562.66000 | 567.85000 | 165.6069 | 93648.9000 | 565.48909 2014-03-23 17:00:00 | 567.00000 | 567.81000 | 563.01000 | 567.12000 | 321.2485 | 181579.0200 | 565.22915 2014-03-23 18:00:00 | 565.50000 | 569.48000 | 563.66000 | 569.35000 | 377.5397 | 214046.0600 | 566.94980 2014-03-23 19:00:00 | 567.07000 | 569.40000 | 562.65000 | 564.99000 | 908.4894 | 513050.3500 | 564.72904 2014-03-23 20:00:00 | 564.89000 | 564.89000 | 561.00000 | 561.00000 | 146.1202 | 82159.0300 | 562.27006 2014-03-23 21:00:00 | 561.00000 | 565.55000 | 560.81000 | 562.63000 | 71.1682 | 40057.7400 | 562.85978 2014-03-23 22:00:00 | 565.32000 | 566.49000 | 562.62000 | 566.49000 | 158.8603 | 89937.1900 | 566.14009 2014-03-23 23:00:00 | 564.02000 | 564.02000 | 556.74000 | 561.00000 | 726.4491 | 407101.2400 | 560.39884 2014-03-24 00:00:00 | 558.22000 | 562.26000 | 555.00000 | 557.74000 | 488.0099 | 271894.7100 | 557.14995 2014-03-24 01:00:00 | 557.72000 | 560.29000 | 547.52000 | 552.60000 | 639.4119 | 352700.9700 | 551.60216 2014-03-24 02:00:00 | 552.57000 | 552.96000 | 547.00000 | 550.00000 | 323.9182 | 178038.0600 | 549.63894 2014-03-24 03:00:00 | 550.00000 | 558.20000 | 550.00000 | 555.97000 | 439.4986 | 243582.8400 | 554.22891 2014-03-24 04:00:00 | 555.97000 | 557.31000 | 552.64000 | 555.35000 | 235.5818 | 130818.7800 | 555.30078 2014-03-24 05:00:00 | 553.21000 | 557.49000 | 551.08000 | 553.15000 | 304.1390 | 168739.1800 | 554.80944 2014-03-24 06:00:00 | 553.15000 | 555.73000 | 550.01000 | 555.13000 | 164.3794 | 90668.3500 | 551.57982 2014-03-24 07:00:00 | 554.56000 | 555.11000 | 549.01000 | 551.03000 | 326.6987 | 179752.6200 | 550.20921 2014-03-24 08:00:00 | 551.02000 | 555.02000 | 550.50000 | 555.02000 | 107.9443 | 59719.1700 | 553.24083 2014-03-24 09:00:00 | 555.02000 | 557.95000 | 552.02000 | 557.81000 | 238.4673 | 132585.1800 | 555.98886 2014-03-24 10:00:00 | 557.81000 | 558.88000 | 554.17000 | 558.88000 | 341.7620 | 190594.2700 | 557.68124 2014-03-24 11:00:00 | 558.88000 | 567.00000 | 556.12000 | 564.00000 | 402.6726 | 226798.0000 | 563.23183 2014-03-24 12:00:00 | 563.84000 | 567.00000 | 558.02000 | 560.66000 | 286.9950 | 161274.7200 | 561.94257 2014-03-24 13:00:00 | 561.01000 | 566.99000 | 558.39000 | 566.44000 | 219.8381 | 124067.6800 | 564.35927 2014-03-24 14:00:00 | 566.44000 | 567.00000 | 557.76000 | 562.94000 | 676.5813 | 380205.9200 | 561.95156 2014-03-24 15:00:00 | 562.93000 | 564.78000 | 560.59000 | 562.26000 | 503.7803 | 283482.3300 | 562.71025 2014-03-24 16:00:00 | 564.24000 | 564.49000 | 562.26000 | 564.44000 | 136.8176 | 77162.3300 | 563.97943 2014-03-24 17:00:00 | 564.44000 | 574.80000 | 559.70000 | 570.00000 | 1533.0891 | 870545.6300 | 567.83759 2014-03-24 18:00:00 | 571.28000 | 576.50000 | 570.01000 | 576.50000 | 592.1822 | 339357.2400 | 573.06224 2014-03-24 19:00:00 | 576.50000 | 577.73000 | 567.23000 | 572.08000 | 831.0505 | 476973.8000 | 573.94078 2014-03-24 20:00:00 | 572.08000 | 588.99000 | 569.25000 | 585.00000 | 1250.5995 | 724495.9400 | 579.31891 2014-03-24 21:00:00 | 585.50000 | 592.60000 | 576.12000 | 576.77000 | 2495.0401 | 1465686.9400 | 587.44024 2014-03-24 22:00:00 | 577.15000 | 590.35000 | 577.15000 | 587.58000 | 835.2921 | 490962.0900 | 587.77295 2014-03-24 23:00:00 | 589.29000 | 589.50000 | 583.00000 | 585.99000 | 300.2965 | 175862.0700 | 585.62818 2014-03-25 00:00:00 | 585.90000 | 585.90000 | 578.30000 | 579.39000 | 302.3716 | 176083.3200 | 582.34082 2014-03-25 01:00:00 | 579.39000 | 581.84000 | 568.86000 | 573.00000 | 1162.7383 | 665559.0600 | 572.40658 2014-03-25 02:00:00 | 572.56000 | 578.00000 | 572.56000 | 577.00000 | 356.2168 | 204841.7500 | 575.04801 2014-03-25 03:00:00 | 577.00000 | 579.50000 | 574.06000 | 575.85000 | 144.0799 | 83036.1300 | 576.31998 2014-03-25 04:00:00 | 574.02000 | 580.47000 | 569.01000 | 575.00000 | 440.3590 | 254020.7400 | 576.84923 2014-03-25 05:00:00 | 575.00000 | 580.99000 | 575.00000 | 580.00000 | 107.6329 | 62321.6700 | 579.02054 2014-03-25 06:00:00 | 579.98000 | 580.00000 | 575.52000 | 579.77000 | 55.6677 | 32173.6800 | 577.95978 2014-03-25 07:00:00 | 579.79000 | 580.89000 | 576.10000 | 578.00000 | 141.7818 | 82070.4700 | 578.85045 2014-03-25 08:00:00 | 578.00000 | 579.97000 | 570.01000 | 575.04000 | 674.4486 | 387098.7000 | 573.94839 2014-03-25 09:00:00 | 573.68000 | 576.87000 | 569.01000 | 573.00000 | 244.3806 | 139629.3400 | 571.36024 2014-03-25 10:00:00 | 573.00000 | 577.44000 | 570.09000 | 572.02000 | 129.1356 | 73957.1400 | 572.70901 2014-03-25 11:00:00 | 571.98000 | 576.28000 | 570.19000 | 575.74000 | 60.9680 | 34937.6900 | 573.04979 2014-03-25 12:00:00 | 575.69000 | 575.82000 | 571.87000 | 574.00000 | 158.9042 | 91420.9500 | 575.32116 2014-03-25 13:00:00 | 576.00000 | 583.27000 | 573.54000 | 575.50000 | 434.6497 | 251827.2600 | 579.37979 2014-03-25 14:00:00 | 575.50000 | 579.46000 | 574.08000 | 578.27000 | 231.2633 | 133254.1900 | 576.20131 2014-03-25 15:00:00 | 575.38000 | 577.99000 | 574.25000 | 575.26000 | 332.7687 | 191641.2700 | 575.89927 2014-03-25 16:00:00 | 577.56000 | 577.96000 | 574.08000 | 576.68000 | 185.9789 | 107194.4700 | 576.37965 2014-03-25 17:00:00 | 574.59000 | 577.99000 | 571.88000 | 577.90000 | 695.1280 | 399578.7900 | 574.82762 2014-03-25 18:00:00 | 577.90000 | 584.60000 | 575.22000 | 580.28000 | 726.0068 | 422293.5500 | 581.66607 2014-03-25 19:00:00 | 580.33000 | 586.37000 | 580.01000 | 585.00000 | 444.2481 | 259529.0600 | 584.19852 2014-03-25 20:00:00 | 585.00000 | 587.48000 | 579.00000 | 580.99000 | 483.9312 | 282074.2700 | 582.88097 2014-03-25 21:00:00 | 580.99000 | 584.24000 | 578.98000 | 582.00000 | 171.0394 | 99421.7500 | 581.27982 2014-03-25 22:00:00 | 582.00000 | 584.00000 | 579.92000 | 582.24000 | 96.6962 | 56289.7100 | 582.12937 2014-03-25 23:00:00 | 583.00000 | 585.80000 | 582.96000 | 583.77000 | 326.9801 | 190923.6900 | 583.90005 2014-03-26 00:00:00 | 583.77000 | 584.10000 | 570.18000 | 576.00000 | 1271.3613 | 732892.6500 | 576.46291 2014-03-26 01:00:00 | 576.00000 | 580.84000 | 574.00000 | 580.84000 | 299.1099 | 172727.0100 | 577.46997 2014-03-26 02:00:00 | 580.85000 | 581.95000 | 575.22000 | 575.30000 | 180.9900 | 104762.4100 | 578.82998 2014-03-26 03:00:00 | 575.30000 | 578.08000 | 570.00000 | 570.00000 | 520.7437 | 298190.0300 | 572.62338 2014-03-26 04:00:00 | 574.43000 | 574.43000 | 568.12000 | 568.55000 | 264.6538 | 151041.0600 | 570.71178 2014-03-26 05:00:00 | 569.40000 | 575.94000 | 567.98000 | 570.56000 | 299.2892 | 170920.9500 | 571.08959 2014-03-26 06:00:00 | 575.28000 | 575.28000 | 569.60000 | 572.21000 | 56.0044 | 31995.9100 | 571.31043 2014-03-26 07:00:00 | 572.23000 | 572.46000 | 565.00000 | 569.05000 | 606.1380 | 344000.2000 | 567.52786 2014-03-26 08:00:00 | 569.05000 | 573.00000 | 566.10000 | 572.83000 | 279.5370 | 159249.0300 | 569.68853 2014-03-26 09:00:00 | 572.70000 | 589.99000 | 569.01000 | 583.49000 | 2349.5697 | 1372004.7900 | 583.93875 2014-03-26 10:00:00 | 583.49000 | 584.82000 | 580.00000 | 582.00000 | 339.4455 | 197525.8400 | 581.90738 2014-03-26 11:00:00 | 582.00000 | 584.62000 | 580.01000 | 584.45000 | 191.6095 | 111656.5700 | 582.72983 2014-03-26 12:00:00 | 582.17000 | 589.00000 | 582.12000 | 586.00000 | 444.8297 | 260763.5000 | 586.20976 2014-03-26 13:00:00 | 585.94000 | 592.00000 | 583.47000 | 588.47000 | 791.3495 | 466056.7800 | 588.93928 2014-03-26 14:00:00 | 588.47000 | 591.40000 | 583.89000 | 588.00000 | 421.0595 | 247574.3800 | 587.97961 2014-03-26 15:00:00 | 588.00000 | 588.00000 | 583.03000 | 587.37000 | 444.7391 | 260830.2500 | 586.47929 2014-03-26 16:00:00 | 587.37000 | 587.50000 | 583.39000 | 585.99000 | 128.9257 | 75612.2200 | 586.47905 2014-03-26 17:00:00 | 585.99000 | 587.49000 | 585.50000 | 586.49000 | 150.8086 | 88489.9300 | 586.76965 2014-03-26 18:00:00 | 585.81000 | 587.00000 | 581.00000 | 586.30000 | 565.9212 | 330130.7700 | 583.35115 2014-03-26 19:00:00 | 586.30000 | 587.00000 | 581.84000 | 584.00000 | 208.6530 | 121728.4000 | 583.40108 2014-03-26 20:00:00 | 584.00000 | 584.69000 | 581.60000 | 584.23000 | 87.4142 | 50986.1100 | 583.27062 2014-03-26 21:00:00 | 584.23000 | 584.69000 | 581.27000 | 584.50000 | 121.9751 | 71051.8200 | 582.51106 2014-03-26 22:00:00 | 582.17000 | 583.99000 | 579.02000 | 579.28000 | 107.9775 | 62755.4100 | 581.18954 2014-03-26 23:00:00 | 581.00000 | 583.40000 | 578.50000 | 581.49000 | 178.2609 | 103305.8100 | 579.52028 2014-03-27 00:00:00 | 581.48000 | 581.59000 | 576.70000 | 577.53000 | 315.4795 | 182394.4200 | 578.14975 2014-03-27 01:00:00 | 577.53000 | 579.79000 | 573.41000 | 573.41000 | 399.8231 | 229979.0800 | 575.20213 2014-03-27 02:00:00 | 573.41000 | 573.97000 | 560.00000 | 562.24000 | 2249.6310 | 1272580.6800 | 565.68417 2014-03-27 03:00:00 | 562.24000 | 570.34000 | 560.04000 | 567.39000 | 903.2294 | 510350.8600 | 565.02906 2014-03-27 04:00:00 | 569.16000 | 571.50000 | 561.07000 | 563.91000 | 938.1079 | 533245.3700 | 568.42649 2014-03-27 05:00:00 | 563.91000 | 565.49000 | 560.07000 | 565.00000 | 274.1868 | 154339.2900 | 562.89842 2014-03-27 06:00:00 | 565.50000 | 569.22000 | 562.59000 | 564.10000 | 571.4211 | 324133.5500 | 567.24112 2014-03-27 07:00:00 | 564.10000 | 565.00000 | 559.26000 | 563.44000 | 812.0578 | 456178.9400 | 561.75676 2014-03-27 08:00:00 | 563.44000 | 563.44000 | 553.00000 | 558.00000 | 1294.6100 | 721123.6000 | 557.01996 2014-03-27 09:00:00 | 558.00000 | 562.40000 | 550.22000 | 555.00000 | 1351.8090 | 750980.5500 | 555.53748 2014-03-27 10:00:00 | 557.28000 | 562.13000 | 550.22000 | 560.89000 | 754.2179 | 419893.6200 | 556.72718 2014-03-27 11:00:00 | 560.01000 | 561.00000 | 554.97000 | 557.00000 | 469.6802 | 262039.3600 | 557.91017 2014-03-27 12:00:00 | 556.99000 | 560.72000 | 544.01000 | 548.79000 | 1190.3576 | 655071.3500 | 550.31476 2014-03-27 13:00:00 | 548.18000 | 549.99000 | 521.30000 | 531.55000 | 8169.9800 | 4356064.8600 | 533.17938 2014-03-27 14:00:00 | 526.50000 | 531.00000 | 505.00000 | 518.50000 | 5642.3896 | 2920473.2800 | 517.59512 2014-03-27 15:00:00 | 518.44000 | 535.60000 | 514.00000 | 523.90000 | 4714.3595 | 2462289.5900 | 522.29568 2014-03-27 16:00:00 | 523.88000 | 529.90000 | 516.01000 | 528.84000 | 1597.3000 | 836474.1700 | 523.68006 2014-03-27 17:00:00 | 528.84000 | 528.90000 | 520.00000 | 523.37000 | 945.4178 | 494931.9300 | 523.50604 2014-03-27 18:00:00 | 523.37000 | 526.80000 | 509.95000 | 513.00000 | 3014.0698 | 1561978.0100 | 518.22888 2014-03-27 19:00:00 | 513.00000 | 524.33000 | 512.05000 | 517.66000 | 694.9706 | 361385.3200 | 520.00085 2014-03-27 20:00:00 | 517.67000 | 522.68000 | 510.00000 | 518.89000 | 1013.7395 | 522085.0800 | 515.00909 2014-03-27 21:00:00 | 515.72000 | 519.00000 | 510.17000 | 519.00000 | 583.0333 | 299768.7300 | 514.15372 2014-03-27 22:00:00 | 516.29000 | 519.78000 | 509.00000 | 513.99000 | 848.3876 | 436169.6600 | 514.11603 2014-03-27 23:00:00 | 510.01000 | 514.00000 | 466.10000 | 475.00000 | 10457.6801 | 5106615.7300 | 488.31248 2014-03-28 00:00:00 | 475.00000 | 489.98000 | 468.30000 | 479.05000 | 3037.9098 | 1458434.9200 | 480.07842 2014-03-28 01:00:00 | 478.71000 | 517.16000 | 477.13000 | 506.57000 | 2978.8304 | 1491000.7200 | 500.53227 2014-03-28 02:00:00 | 506.12000 | 532.00000 | 494.42000 | 518.54000 | 2973.4192 | 1525053.6100 | 512.89559 2014-03-28 03:00:00 | 520.00000 | 524.88000 | 498.96000 | 509.83000 | 1386.8093 | 709544.6500 | 511.63821 2014-03-28 04:00:00 | 509.92000 | 512.60000 | 500.00000 | 506.61000 | 680.0522 | 343108.8000 | 504.53301 2014-03-28 05:00:00 | 510.00000 | 523.63000 | 506.80000 | 510.38000 | 791.9785 | 408207.6400 | 515.42768 2014-03-28 06:00:00 | 510.20000 | 525.00000 | 510.20000 | 523.85000 | 641.3173 | 332341.3300 | 518.21668 2014-03-28 07:00:00 | 522.48000 | 523.00000 | 511.50000 | 514.00000 | 656.8007 | 339415.5300 | 516.77093 2014-03-28 08:00:00 | 514.00000 | 515.00000 | 490.00000 | 496.44000 | 1839.1010 | 920734.2700 | 500.64367 2014-03-28 09:00:00 | 496.44000 | 510.00000 | 495.00000 | 502.30000 | 1922.1904 | 964423.4100 | 501.73147 2014-03-28 10:00:00 | 502.35000 | 505.00000 | 492.12000 | 495.99000 | 1344.3593 | 670725.0800 | 498.91803 2014-03-28 11:00:00 | 495.99000 | 506.04000 | 493.02000 | 500.22000 | 1158.6506 | 580242.3500 | 500.79147 2014-03-28 12:00:00 | 500.22000 | 505.17000 | 495.66000 | 502.45000 | 773.3905 | 387113.5300 | 500.54082 2014-03-28 13:00:00 | 502.46000 | 517.93000 | 501.00000 | 511.59000 | 2346.2801 | 1197940.7800 | 510.57024 2014-03-28 14:00:00 | 511.73000 | 517.50000 | 508.49000 | 513.54000 | 1037.9918 | 531850.1500 | 512.38374 2014-03-28 15:00:00 | 513.53000 | 513.99000 | 495.00000 | 506.58000 | 2189.8295 | 1101304.2300 | 502.91780 2014-03-28 16:00:00 | 506.61000 | 507.36000 | 499.92000 | 502.40000 | 716.6081 | 360616.7100 | 503.22725 2014-03-28 17:00:00 | 502.40000 | 504.65000 | 500.15000 | 504.60000 | 585.9381 | 294174.7400 | 502.05774 2014-03-28 18:00:00 | 501.27000 | 506.73000 | 495.00000 | 498.24000 | 1954.3402 | 977503.8600 | 500.17078 2014-03-28 19:00:00 | 498.54000 | 499.90000 | 485.00000 | 485.21000 | 1134.9001 | 559710.3300 | 493.18026 2014-03-28 20:00:00 | 486.77000 | 495.64000 | 485.02000 | 493.41000 | 710.3515 | 347903.3000 | 489.76218 2014-03-28 21:00:00 | 494.99000 | 518.46000 | 486.92000 | 498.51000 | 2789.3206 | 1399300.4700 | 501.66354 2014-03-28 22:00:00 | 502.50000 | 512.00000 | 497.00000 | 500.00000 | 889.4571 | 448753.1400 | 504.52480 2014-03-28 23:00:00 | 500.42000 | 502.01000 | 494.70000 | 502.01000 | 420.2422 | 208920.0200 | 497.14189 2014-03-29 00:00:00 | 502.01000 | 508.00000 | 501.99000 | 505.70000 | 412.1408 | 207542.0100 | 503.57065 2014-03-29 01:00:00 | 505.70000 | 506.09000 | 497.74000 | 504.70000 | 197.8700 | 99018.0800 | 500.41998 2014-03-29 02:00:00 | 504.27000 | 506.10000 | 497.96000 | 500.47000 | 204.2933 | 102353.2400 | 501.01133 2014-03-29 03:00:00 | 500.00000 | 501.76000 | 497.74000 | 499.90000 | 87.6579 | 43744.7900 | 499.03964 2014-03-29 04:00:00 | 499.89000 | 505.99000 | 497.74000 | 503.46000 | 201.1666 | 101011.4900 | 502.12862 2014-03-29 05:00:00 | 503.46000 | 504.00000 | 499.31000 | 499.31000 | 81.3441 | 40799.8300 | 501.57067 2014-03-29 06:00:00 | 499.31000 | 500.76000 | 494.96000 | 496.00000 | 260.1763 | 129369.5900 | 497.23809 2014-03-29 07:00:00 | 496.00000 | 500.76000 | 494.70000 | 497.21000 | 203.3104 | 101236.4100 | 497.94016 2014-03-29 08:00:00 | 498.81000 | 502.71000 | 497.53000 | 501.00000 | 136.3816 | 68179.9700 | 499.92045 2014-03-29 09:00:00 | 501.00000 | 502.95000 | 497.12000 | 502.95000 | 242.0836 | 121330.3100 | 501.19175 2014-03-29 10:00:00 | 502.96000 | 506.41000 | 500.43000 | 506.00000 | 569.7373 | 286547.6600 | 502.94697 2014-03-29 11:00:00 | 505.60000 | 505.90000 | 493.43000 | 493.43000 | 1091.2895 | 545960.0300 | 500.28891 2014-03-29 12:00:00 | 493.40000 | 500.89000 | 493.25000 | 500.88000 | 202.1471 | 100729.6600 | 498.29882 2014-03-29 13:00:00 | 500.88000 | 502.00000 | 497.12000 | 498.53000 | 353.9733 | 176976.8700 | 499.97235 2014-03-29 14:00:00 | 498.53000 | 501.74000 | 497.50000 | 499.55000 | 131.9838 | 65943.1800 | 499.63099 2014-03-29 15:00:00 | 499.55000 | 500.99000 | 498.32000 | 499.09000 | 219.8075 | 109965.0400 | 500.27889 2014-03-29 16:00:00 | 499.09000 | 501.90000 | 498.50000 | 501.00000 | 154.8652 | 77537.6600 | 500.67850 2014-03-29 17:00:00 | 501.00000 | 501.90000 | 499.15000 | 500.00000 | 139.7328 | 69974.1000 | 500.77078 2014-03-29 18:00:00 | 500.00000 | 500.00000 | 496.39000 | 496.54000 | 75.7790 | 37753.0800 | 498.19985 2014-03-29 19:00:00 | 496.54000 | 500.00000 | 496.30000 | 500.00000 | 154.5577 | 77082.4700 | 498.72930 2014-03-29 20:00:00 | 498.63000 | 500.00000 | 495.62000 | 497.40000 | 186.4168 | 92742.1400 | 497.49880 2014-03-29 21:00:00 | 497.10000 | 497.10000 | 491.14000 | 493.00000 | 761.5006 | 376159.1500 | 493.97092 2014-03-29 22:00:00 | 493.00000 | 499.77000 | 487.77000 | 495.10000 | 926.5300 | 457057.2700 | 493.30002 2014-03-29 23:00:00 | 495.10000 | 496.00000 | 486.97000 | 491.99000 | 451.8165 | 221668.7200 | 490.61674 2014-03-30 00:00:00 | 491.99000 | 492.00000 | 481.01000 | 486.19000 | 978.3187 | 475401.6500 | 485.93740 2014-03-30 01:00:00 | 486.21000 | 486.58000 | 480.00000 | 483.69000 | 708.5705 | 341878.7700 | 482.49080 2014-03-30 02:00:00 | 483.69000 | 489.15000 | 482.09000 | 484.40000 | 491.9214 | 239148.2900 | 486.15142 2014-03-30 03:00:00 | 484.39000 | 489.80000 | 483.01000 | 484.89000 | 148.9287 | 72523.7500 | 486.96960 2014-03-30 04:00:00 | 486.10000 | 488.30000 | 481.40000 | 486.00000 | 312.5407 | 151451.1400 | 484.58048 2014-03-30 05:00:00 | 485.96000 | 486.90000 | 473.67000 | 479.13000 | 1328.1387 | 635562.5900 | 478.53632 2014-03-30 06:00:00 | 478.96000 | 478.96000 | 473.15000 | 475.96000 | 160.3486 | 76279.3400 | 475.70952 2014-03-30 07:00:00 | 475.96000 | 480.59000 | 472.51000 | 478.72000 | 533.8716 | 254054.4600 | 475.87182 2014-03-30 08:00:00 | 478.72000 | 488.00000 | 476.34000 | 488.00000 | 665.4203 | 321072.1700 | 482.51036 2014-03-30 09:00:00 | 486.99000 | 489.87000 | 469.59000 | 476.30000 | 1157.0511 | 550874.9800 | 476.10257 2014-03-30 10:00:00 | 474.61000 | 488.00000 | 465.00000 | 471.95000 | 1963.9288 | 924823.5000 | 470.90481 2014-03-30 11:00:00 | 471.95000 | 475.82000 | 469.95000 | 473.71000 | 232.5491 | 110107.2300 | 473.47955 2014-03-30 12:00:00 | 474.22000 | 474.28000 | 455.41000 | 459.73000 | 1754.4998 | 811963.8000 | 462.78933 2014-03-30 13:00:00 | 459.73000 | 465.98000 | 452.94000 | 459.70000 | 2381.2897 | 1088816.9100 | 457.23833 2014-03-30 14:00:00 | 457.01000 | 467.58000 | 442.00000 | 448.88000 | 3592.1806 | 1619011.9900 | 450.70451 2014-03-30 15:00:00 | 448.88000 | 454.00000 | 440.50000 | 452.87000 | 2588.6299 | 1156339.7600 | 446.69953 2014-03-30 16:00:00 | 452.87000 | 456.90000 | 436.00000 | 449.00000 | 4224.3099 | 1873224.2700 | 443.43912 2014-03-30 17:00:00 | 449.30000 | 468.70000 | 448.05000 | 460.00000 | 2574.4999 | 1181513.4800 | 458.92932 2014-03-30 18:00:00 | 460.00000 | 465.00000 | 449.99000 | 460.33000 | 1538.2907 | 701202.5700 | 455.83229 2014-03-30 19:00:00 | 460.24000 | 462.65000 | 450.00000 | 452.74000 | 639.9990 | 290808.2200 | 454.38857 2014-03-30 20:00:00 | 453.99000 | 454.91000 | 444.77000 | 449.65000 | 1262.7010 | 566703.5800 | 448.80269 2014-03-30 21:00:00 | 449.65000 | 468.00000 | 446.51000 | 463.00000 | 1326.9100 | 608481.3200 | 458.57014 2014-03-30 22:00:00 | 463.00000 | 466.99000 | 457.88000 | 457.89000 | 558.0116 | 257445.2800 | 461.36190 2014-03-30 23:00:00 | 457.89000 | 465.90000 | 455.83000 | 460.00000 | 314.1210 | 144646.6800 | 460.48071 2014-03-31 00:00:00 | 460.00000 | 468.62000 | 460.00000 | 467.60000 | 385.0677 | 179105.8000 | 465.12809 2014-03-31 01:00:00 | 467.60000 | 486.70000 | 467.10000 | 482.01000 | 1237.1607 | 589806.3500 | 476.74189 2014-03-31 02:00:00 | 482.01000 | 486.42000 | 470.00000 | 472.00000 | 808.8620 | 386679.1400 | 478.05331 2014-03-31 03:00:00 | 472.00000 | 484.18000 | 462.13000 | 462.13000 | 810.8413 | 383400.0600 | 472.84228 2014-03-31 04:00:00 | 470.55000 | 471.54000 | 439.21000 | 445.22000 | 3690.6503 | 1654934.0500 | 448.41259 2014-03-31 05:00:00 | 447.58000 | 457.63000 | 439.21000 | 445.23000 | 1421.3814 | 631753.6500 | 444.46455 2014-03-31 06:00:00 | 445.26000 | 445.47000 | 438.00000 | 444.87000 | 737.1298 | 325376.2000 | 441.40965 2014-03-31 07:00:00 | 444.34000 | 455.93000 | 439.13000 | 450.99000 | 881.8219 | 394521.6100 | 447.39375 2014-03-31 08:00:00 | 449.54000 | 454.12000 | 444.10000 | 447.60000 | 476.9688 | 214516.0800 | 449.74869 2014-03-31 09:00:00 | 446.90000 | 449.81000 | 440.27000 | 445.65000 | 568.3939 | 253085.9300 | 445.26501 2014-03-31 10:00:00 | 442.75000 | 449.00000 | 440.42000 | 446.00000 | 430.0069 | 191803.2500 | 446.04696 2014-03-31 11:00:00 | 446.00000 | 448.68000 | 443.02000 | 448.10000 | 341.6093 | 152289.2500 | 445.79947 2014-03-31 12:00:00 | 445.28000 | 465.91000 | 445.28000 | 463.00000 | 1587.1409 | 721725.5500 | 454.73313 2014-03-31 13:00:00 | 463.07000 | 468.84000 | 450.00000 | 461.68000 | 1185.7396 | 544834.2800 | 459.48898 2014-03-31 14:00:00 | 461.68000 | 463.90000 | 455.94000 | 456.96000 | 639.3815 | 294295.8200 | 460.28205 2014-03-31 15:00:00 | 457.00000 | 469.02000 | 455.72000 | 466.95000 | 730.3675 | 339092.1300 | 464.27605 2014-03-31 16:00:00 | 464.15000 | 466.90000 | 457.02000 | 461.52000 | 347.1064 | 160001.2600 | 460.95733 2014-03-31 17:00:00 | 461.52000 | 465.19000 | 457.01000 | 458.99000 | 435.6402 | 200520.9400 | 460.29022 2014-03-31 18:00:00 | 458.99000 | 459.00000 | 450.20000 | 453.98000 | 742.8314 | 337291.6600 | 454.06222 2014-03-31 19:00:00 | 452.00000 | 457.70000 | 452.00000 | 454.00000 | 189.9414 | 86374.0500 | 454.74057 2014-03-31 20:00:00 | 454.00000 | 456.90000 | 446.02000 | 453.65000 | 1819.1701 | 819336.6400 | 450.39034 2014-03-31 21:00:00 | 452.37000 | 454.98000 | 446.10000 | 449.12000 | 476.6124 | 214634.0400 | 450.33250 2014-03-31 22:00:00 | 451.05000 | 454.90000 | 449.01000 | 453.75000 | 335.7342 | 151739.4500 | 451.96309 2014-03-31 23:00:00 | 454.05000 | 458.00000 | 450.00000 | 454.83000 | 707.0912 | 322053.0500 | 455.46184 2014-04-01 00:00:00 | 454.81000 | 459.00000 | 452.42000 | 458.98000 | 360.0377 | 164659.0000 | 457.33820 2014-04-01 01:00:00 | 458.98000 | 462.76000 | 453.00000 | 457.00000 | 519.2292 | 238247.8600 | 458.84911 2014-04-01 02:00:00 | 455.69000 | 461.75000 | 452.04000 | 457.01000 | 242.7716 | 110825.4700 | 456.50088 2014-04-01 03:00:00 | 459.12000 | 465.48000 | 458.00000 | 465.48000 | 657.4992 | 303816.5100 | 462.07889 2014-04-01 04:00:00 | 465.51000 | 467.43000 | 455.25000 | 458.95000 | 556.5101 | 257052.0500 | 461.90009 2014-04-01 05:00:00 | 458.90000 | 459.00000 | 456.14000 | 457.00000 | 228.1206 | 104385.7700 | 457.59030 2014-04-01 06:00:00 | 459.00000 | 486.16000 | 459.00000 | 478.82000 | 3056.0094 | 1446184.4100 | 473.22642 2014-04-01 07:00:00 | 478.82000 | 490.00000 | 476.25000 | 481.01000 | 2534.0705 | 1225761.4900 | 483.71247 2014-04-01 08:00:00 | 483.99000 | 509.98000 | 481.01000 | 488.08000 | 3473.1293 | 1718938.6700 | 494.92504 2014-04-01 09:00:00 | 489.84000 | 494.00000 | 481.00000 | 485.32000 | 939.9289 | 456512.1300 | 485.68792 2014-04-01 10:00:00 | 486.20000 | 487.50000 | 472.12000 | 474.90000 | 1115.3010 | 534276.4100 | 479.04235 2014-04-01 11:00:00 | 476.70000 | 490.00000 | 475.00000 | 488.88000 | 1305.1909 | 630749.6300 | 483.26237 2014-04-01 12:00:00 | 487.44000 | 488.99000 | 473.53000 | 473.53000 | 1152.1902 | 551450.1700 | 478.61038 2014-04-01 13:00:00 | 473.53000 | 486.97000 | 471.02000 | 473.37000 | 1579.7309 | 754784.1800 | 477.79289 2014-04-01 14:00:00 | 473.37000 | 478.98000 | 471.60000 | 472.40000 | 692.2698 | 328938.6600 | 475.15965 2014-04-01 15:00:00 | 474.79000 | 482.65000 | 473.00000 | 476.99000 | 369.8318 | 176868.8500 | 478.24137 2014-04-01 16:00:00 | 477.05000 | 490.00000 | 476.99000 | 486.23000 | 954.5183 | 463644.5500 | 485.73668 2014-04-01 17:00:00 | 486.22000 | 488.66000 | 479.98000 | 479.98000 | 833.3018 | 402570.6900 | 483.10311 2014-04-01 18:00:00 | 479.98000 | 484.00000 | 478.03000 | 479.22000 | 287.5195 | 138406.0800 | 481.37973 2014-04-01 19:00:00 | 479.58000 | 482.76000 | 477.99000 | 478.80000 | 254.0754 | 121887.0000 | 479.72759 2014-04-01 20:00:00 | 478.03000 | 480.00000 | 475.00000 | 480.00000 | 413.6681 | 197488.6000 | 477.40835 2014-04-01 21:00:00 | 480.00000 | 489.50000 | 479.85000 | 483.66000 | 388.5525 | 188549.7600 | 485.26200 2014-04-01 22:00:00 | 485.98000 | 490.00000 | 475.00000 | 481.74000 | 811.7673 | 391406.1200 | 482.16543 2014-04-01 23:00:00 | 481.74000 | 481.88000 | 477.11000 | 478.98000 | 179.5798 | 86085.1500 | 479.36992 2014-04-02 00:00:00 | 478.98000 | 481.00000 | 477.55000 | 479.97000 | 165.4459 | 79198.7100 | 478.69858 2014-04-02 01:00:00 | 478.72000 | 483.31000 | 477.46000 | 479.45000 | 531.1081 | 255291.9400 | 480.67791 2014-04-02 02:00:00 | 481.00000 | 483.45000 | 478.07000 | 479.18000 | 331.8487 | 159784.8800 | 481.49913 2014-04-02 03:00:00 | 480.50000 | 481.70000 | 478.00000 | 478.64000 | 203.3582 | 97280.3300 | 478.36925 2014-04-02 04:00:00 | 479.00000 | 482.25000 | 475.11000 | 475.11000 | 294.4231 | 140313.7800 | 476.57191 2014-04-02 05:00:00 | 475.08000 | 479.10000 | 475.00000 | 476.00000 | 141.9083 | 67590.8400 | 476.29949 2014-04-02 06:00:00 | 476.89000 | 479.00000 | 475.00000 | 475.00000 | 209.6336 | 99909.6300 | 476.59160 2014-04-02 07:00:00 | 477.00000 | 480.00000 | 475.50000 | 479.54000 | 302.0242 | 144483.1500 | 478.38266 2014-04-02 08:00:00 | 477.50000 | 485.00000 | 475.00000 | 482.38000 | 1525.5288 | 729746.0900 | 478.35616 2014-04-02 09:00:00 | 483.98000 | 494.98000 | 482.05000 | 493.00000 | 960.7115 | 470367.2700 | 489.60302 2014-04-02 10:00:00 | 492.33000 | 494.76000 | 486.83000 | 488.29000 | 742.4306 | 364214.9200 | 490.57097 2014-04-02 11:00:00 | 488.29000 | 492.46000 | 488.00000 | 489.48000 | 278.7650 | 136762.8700 | 490.60281 2014-04-02 12:00:00 | 489.48000 | 494.76000 | 475.00000 | 480.00000 | 2281.4003 | 1101326.4000 | 482.74141 2014-04-02 13:00:00 | 477.90000 | 484.78000 | 465.00000 | 469.95000 | 2440.4692 | 1154503.2800 | 473.06610 2014-04-02 14:00:00 | 469.95000 | 471.33000 | 446.14000 | 448.63000 | 5283.9704 | 2425576.1900 | 459.04425 2014-04-02 15:00:00 | 448.63000 | 460.00000 | 440.00000 | 450.00000 | 5600.4598 | 2516888.7900 | 449.40753 2014-04-02 16:00:00 | 450.00000 | 457.36000 | 440.00000 | 440.00000 | 1977.8695 | 890491.5300 | 450.22765 2014-04-02 17:00:00 | 440.00000 | 444.51000 | 430.51000 | 434.00000 | 3470.7396 | 1515937.9400 | 436.77663 2014-04-02 18:00:00 | 433.51000 | 448.03000 | 432.75000 | 446.01000 | 2243.5395 | 991055.9200 | 441.73767 2014-04-02 19:00:00 | 446.99000 | 450.00000 | 434.07000 | 437.33000 | 1195.5801 | 531602.9700 | 444.64020 2014-04-02 20:00:00 | 437.33000 | 444.00000 | 430.00000 | 434.52000 | 2067.0800 | 901598.7200 | 436.17020 2014-04-02 21:00:00 | 434.49000 | 444.56000 | 433.17000 | 442.38000 | 766.9105 | 337441.3700 | 440.00095 2014-04-02 22:00:00 | 441.02000 | 442.39000 | 433.10000 | 438.00000 | 777.1812 | 339567.6700 | 436.92214 2014-04-02 23:00:00 | 438.01000 | 444.25000 | 435.53000 | 439.00000 | 686.2885 | 301917.3300 | 439.92770 2014-04-03 00:00:00 | 438.90000 | 439.00000 | 425.53000 | 430.19000 | 2197.5902 | 946702.0100 | 430.79097 2014-04-03 01:00:00 | 432.04000 | 433.10000 | 425.00000 | 425.00000 | 915.8216 | 391874.0500 | 427.89343 2014-04-03 02:00:00 | 425.00000 | 432.98000 | 418.34000 | 432.98000 | 2619.4498 | 1112424.1900 | 424.67857 2014-04-03 03:00:00 | 429.57000 | 432.60000 | 425.20000 | 429.98000 | 599.0179 | 257120.7300 | 429.23712 2014-04-03 04:00:00 | 429.98000 | 436.55000 | 424.00000 | 428.37000 | 916.5275 | 395284.1700 | 431.28459 2014-04-03 05:00:00 | 428.37000 | 430.70000 | 423.81000 | 426.34000 | 344.0057 | 146834.1900 | 426.83652 2014-04-03 06:00:00 | 423.81000 | 426.34000 | 418.10000 | 421.00000 | 519.1405 | 218309.2400 | 420.52057 2014-04-03 07:00:00 | 421.00000 | 422.50000 | 416.11000 | 417.00000 | 828.8491 | 347128.8600 | 418.80826 2014-04-03 08:00:00 | 416.98000 | 422.50000 | 416.98000 | 420.00000 | 600.9306 | 252433.4100 | 420.07083 2014-04-03 09:00:00 | 420.00000 | 425.65000 | 418.20000 | 420.02000 | 680.4990 | 287291.9900 | 422.17841 2014-04-03 10:00:00 | 423.55000 | 450.00000 | 418.64000 | 431.60000 | 3201.3101 | 1403745.1100 | 438.49082 2014-04-03 11:00:00 | 431.65000 | 438.34000 | 425.01000 | 434.05000 | 448.9490 | 193667.1700 | 431.37898 2014-04-03 12:00:00 | 434.05000 | 442.10000 | 428.96000 | 431.19000 | 720.5902 | 314141.5000 | 435.95029 2014-04-03 13:00:00 | 433.35000 | 434.90000 | 425.22000 | 428.99000 | 804.4120 | 346045.0200 | 430.18380 2014-04-03 14:00:00 | 428.99000 | 433.69000 | 426.69000 | 433.41000 | 438.5385 | 188294.6100 | 429.36848 2014-04-03 15:00:00 | 430.92000 | 444.00000 | 429.20000 | 440.71000 | 1275.5592 | 559125.6500 | 438.33767 2014-04-03 16:00:00 | 440.71000 | 465.00000 | 440.61000 | 448.82000 | 4890.6499 | 2220250.0700 | 453.97854 2014-04-03 17:00:00 | 448.82000 | 450.76000 | 442.06000 | 449.48000 | 1384.7083 | 617378.6700 | 445.85468 2014-04-03 18:00:00 | 449.51000 | 453.19000 | 444.01000 | 453.00000 | 690.0080 | 308590.1200 | 447.22689 2014-04-03 19:00:00 | 453.00000 | 458.00000 | 444.77000 | 449.93000 | 633.5011 | 285557.9500 | 450.76156 2014-04-03 20:00:00 | 449.94000 | 456.95000 | 446.64000 | 450.81000 | 1076.2313 | 488138.8800 | 453.56316 2014-04-03 21:00:00 | 450.80000 | 451.00000 | 445.50000 | 448.00000 | 292.7733 | 130677.1000 | 446.34220 2014-04-03 22:00:00 | 446.01000 | 451.03000 | 445.51000 | 451.00000 | 627.7101 | 282356.6400 | 449.82013 2014-04-03 23:00:00 | 450.23000 | 451.03000 | 447.09000 | 451.03000 | 238.2257 | 107224.8700 | 450.09775 2014-04-04 00:00:00 | 451.03000 | 451.03000 | 438.61000 | 442.50000 | 825.1577 | 365846.7100 | 443.36579 2014-04-04 01:00:00 | 442.50000 | 445.77000 | 438.68000 | 443.28000 | 254.4267 | 112863.2200 | 443.59812 2014-04-04 02:00:00 | 443.28000 | 443.68000 | 436.02000 | 437.23000 | 272.0013 | 119085.1200 | 437.81082 2014-04-04 03:00:00 | 438.41000 | 441.28000 | 432.00000 | 432.01000 | 695.0318 | 302382.5300 | 435.06287 2014-04-04 04:00:00 | 432.00000 | 440.72000 | 431.54000 | 438.52000 | 451.4917 | 196657.0800 | 435.57181 2014-04-04 05:00:00 | 438.52000 | 439.81000 | 430.77000 | 434.19000 | 664.5707 | 287739.9400 | 432.97113 2014-04-04 06:00:00 | 434.19000 | 442.27000 | 433.20000 | 442.27000 | 720.4696 | 315795.7100 | 438.31929 2014-04-04 07:00:00 | 442.30000 | 451.10000 | 438.81000 | 450.09000 | 1424.1193 | 638244.3600 | 448.16776 2014-04-04 08:00:00 | 450.00000 | 450.09000 | 442.50000 | 442.50000 | 273.5461 | 122014.5900 | 446.04761 2014-04-04 09:00:00 | 442.51000 | 444.91000 | 440.00000 | 444.86000 | 295.6004 | 130622.9700 | 441.89030 2014-04-04 10:00:00 | 444.51000 | 459.50000 | 440.93000 | 448.01000 | 1688.5790 | 765105.6900 | 453.10625 2014-04-04 11:00:00 | 451.15000 | 457.26000 | 448.74000 | 453.00000 | 419.8609 | 189819.4600 | 452.10083 2014-04-04 12:00:00 | 453.00000 | 458.88000 | 452.61000 | 454.00000 | 673.9202 | 307045.0200 | 455.61033 2014-04-04 13:00:00 | 455.01000 | 459.00000 | 430.79000 | 441.06000 | 3414.0697 | 1509282.9300 | 442.07737 2014-04-04 14:00:00 | 441.06000 | 446.10000 | 440.00000 | 443.55000 | 897.2815 | 398826.4500 | 444.48307 2014-04-04 15:00:00 | 443.55000 | 444.53000 | 441.04000 | 444.00000 | 331.4974 | 146799.6500 | 442.83804 2014-04-04 16:00:00 | 444.00000 | 446.00000 | 442.02000 | 445.50000 | 435.5291 | 193718.6000 | 444.78911 2014-04-04 17:00:00 | 445.50000 | 446.00000 | 440.79000 | 442.90000 | 368.3096 | 163569.8900 | 444.10971 2014-04-04 18:00:00 | 442.25000 | 448.10000 | 439.99000 | 443.27000 | 573.9016 | 255398.8300 | 445.02202 2014-04-04 19:00:00 | 445.14000 | 448.10000 | 443.34000 | 448.10000 | 326.9904 | 146174.5800 | 447.03026 2014-04-04 20:00:00 | 448.10000 | 449.99000 | 444.89000 | 449.99000 | 161.5515 | 72402.6200 | 448.17054 2014-04-04 21:00:00 | 448.89000 | 452.00000 | 446.11000 | 450.21000 | 165.8608 | 74652.3600 | 450.09031 2014-04-04 22:00:00 | 451.70000 | 453.90000 | 446.51000 | 449.00000 | 214.6079 | 96689.2300 | 450.53900 2014-04-04 23:00:00 | 448.63000 | 452.46000 | 446.58000 | 452.20000 | 150.9301 | 67998.5200 | 450.53002 2014-04-05 00:00:00 | 450.00000 | 451.99000 | 445.05000 | 445.05000 | 376.5584 | 168354.9600 | 447.08862 2014-04-05 01:00:00 | 448.17000 | 449.76000 | 444.10000 | 447.70000 | 121.4853 | 54064.4400 | 445.02871 2014-04-05 02:00:00 | 447.70000 | 454.72000 | 447.01000 | 454.50000 | 411.2786 | 185868.6400 | 451.92875 2014-04-05 03:00:00 | 453.98000 | 455.00000 | 447.93000 | 453.91000 | 326.1850 | 147870.6400 | 453.33362 2014-04-05 04:00:00 | 453.91000 | 455.60000 | 451.00000 | 453.00000 | 99.1053 | 44984.8000 | 453.90898 2014-04-05 05:00:00 | 453.00000 | 456.23000 | 451.08000 | 451.65000 | 205.0610 | 93210.5700 | 454.55045 2014-04-05 06:00:00 | 451.65000 | 454.95000 | 443.62000 | 448.15000 | 354.8369 | 158394.7900 | 446.38756 2014-04-05 07:00:00 | 450.48000 | 451.51000 | 445.54000 | 450.69000 | 126.3048 | 56525.3800 | 447.53137 2014-04-05 08:00:00 | 450.69000 | 453.39000 | 444.16000 | 450.00000 | 108.2907 | 48577.0800 | 448.58018 2014-04-05 09:00:00 | 449.98000 | 451.86000 | 446.00000 | 447.11000 | 116.2839 | 52117.3900 | 448.19101 2014-04-05 10:00:00 | 446.85000 | 451.85000 | 441.25000 | 451.85000 | 588.4999 | 261947.1600 | 445.10992 2014-04-05 11:00:00 | 451.85000 | 453.00000 | 447.00000 | 447.00000 | 221.6538 | 99981.7900 | 451.07186 2014-04-05 12:00:00 | 448.65000 | 450.00000 | 447.00000 | 450.00000 | 63.3751 | 28472.4900 | 449.26931 2014-04-05 13:00:00 | 450.00000 | 450.00000 | 448.85000 | 449.99000 | 40.1078 | 18041.2800 | 449.81980 2014-04-05 14:00:00 | 449.99000 | 451.63000 | 447.07000 | 450.13000 | 111.1385 | 50004.5100 | 449.92963 2014-04-05 15:00:00 | 450.93000 | 453.50000 | 447.67000 | 453.00000 | 271.3323 | 122685.9600 | 452.16135 2014-04-05 16:00:00 | 453.50000 | 454.50000 | 449.00000 | 454.30000 | 245.8252 | 111277.0400 | 452.66738 2014-04-05 17:00:00 | 452.43000 | 454.14000 | 449.79000 | 449.79000 | 166.5338 | 75118.6200 | 451.07139 2014-04-05 18:00:00 | 452.94000 | 454.78000 | 448.20000 | 454.78000 | 202.4943 | 91579.5500 | 452.25744 2014-04-05 19:00:00 | 453.50000 | 455.75000 | 450.48000 | 454.84000 | 240.2829 | 109223.3500 | 454.56152 2014-04-05 20:00:00 | 454.84000 | 456.00000 | 452.61000 | 453.77000 | 370.6376 | 168717.1900 | 455.20802 2014-04-05 21:00:00 | 454.22000 | 456.40000 | 453.76000 | 455.51000 | 84.3182 | 38390.0600 | 455.29967 2014-04-05 22:00:00 | 454.63000 | 458.20000 | 453.80000 | 458.20000 | 200.5181 | 91490.2400 | 456.26918 2014-04-05 23:00:00 | 457.80000 | 464.80000 | 455.84000 | 464.80000 | 1415.2011 | 650955.0600 | 459.97353 2014-04-06 00:00:00 | 464.80000 | 465.00000 | 460.51000 | 460.51000 | 219.0780 | 101573.1400 | 463.63907 2014-04-06 01:00:00 | 460.53000 | 464.94000 | 457.00000 | 457.08000 | 113.9268 | 52589.6800 | 461.60922 2014-04-06 02:00:00 | 457.78000 | 464.99000 | 457.00000 | 464.61000 | 171.8065 | 79185.4100 | 460.89871 2014-04-06 03:00:00 | 464.99000 | 464.99000 | 460.83000 | 464.01000 | 204.4931 | 94578.3600 | 462.50139 2014-04-06 04:00:00 | 464.15000 | 464.94000 | 460.40000 | 464.91000 | 54.5358 | 25311.6900 | 464.12951 2014-04-06 05:00:00 | 464.91000 | 464.94000 | 458.51000 | 464.44000 | 74.2789 | 34228.4400 | 460.80982 2014-04-06 06:00:00 | 464.41000 | 464.60000 | 459.60000 | 459.60000 | 105.5061 | 48734.2500 | 461.90912 2014-04-06 07:00:00 | 460.87000 | 462.45000 | 453.22000 | 458.50000 | 406.5785 | 185517.1700 | 456.28867 2014-04-06 08:00:00 | 458.50000 | 462.22000 | 456.00000 | 462.22000 | 85.8430 | 39443.2000 | 459.48056 2014-04-06 09:00:00 | 462.23000 | 463.10000 | 453.12000 | 455.59000 | 329.8963 | 150494.4900 | 456.18730 2014-04-06 10:00:00 | 457.40000 | 459.86000 | 452.00000 | 452.71000 | 326.4098 | 148552.3400 | 455.10988 2014-04-06 11:00:00 | 453.10000 | 457.18000 | 451.50000 | 453.96000 | 217.0103 | 98290.4800 | 452.93012 2014-04-06 12:00:00 | 453.94000 | 453.99000 | 450.20000 | 453.88000 | 405.7760 | 183360.5800 | 451.87638 2014-04-06 13:00:00 | 452.50000 | 456.50000 | 451.13000 | 453.50000 | 297.7610 | 135231.3300 | 454.16065 2014-04-06 14:00:00 | 453.50000 | 456.50000 | 452.23000 | 456.49000 | 83.4654 | 37981.7000 | 455.05916 2014-04-06 15:00:00 | 456.36000 | 456.40000 | 450.72000 | 456.39000 | 253.5212 | 114784.4400 | 452.76068 2014-04-06 16:00:00 | 454.11000 | 456.50000 | 452.52000 | 456.50000 | 164.0631 | 74758.8400 | 455.67113 2014-04-06 17:00:00 | 456.50000 | 459.00000 | 454.72000 | 459.00000 | 230.0977 | 105529.4600 | 458.62886 2014-04-06 18:00:00 | 459.02000 | 460.67000 | 457.66000 | 460.43000 | 160.6585 | 73881.9200 | 459.86946 2014-04-06 19:00:00 | 460.43000 | 460.43000 | 457.68000 | 457.71000 | 158.9043 | 72978.6400 | 459.26150 2014-04-06 20:00:00 | 459.92000 | 459.98000 | 450.22000 | 456.00000 | 786.1476 | 356711.1200 | 453.74576 2014-04-06 21:00:00 | 456.00000 | 459.98000 | 454.36000 | 459.98000 | 178.4712 | 81725.5900 | 457.92045 2014-04-06 22:00:00 | 459.96000 | 460.67000 | 456.03000 | 458.27000 | 107.2324 | 49243.3400 | 459.22057 2014-04-06 23:00:00 | 458.27000 | 461.00000 | 456.05000 | 456.27000 | 148.3850 | 68058.4800 | 458.66160 2014-04-07 00:00:00 | 459.97000 | 464.19000 | 457.63000 | 458.00000 | 416.3219 | 192183.2100 | 461.62169 2014-04-07 01:00:00 | 459.17000 | 461.17000 | 453.10000 | 454.82000 | 425.7798 | 194057.5900 | 455.76982 2014-04-07 02:00:00 | 454.82000 | 457.40000 | 452.00000 | 452.40000 | 175.4448 | 79952.2700 | 455.71184 2014-04-07 03:00:00 | 455.00000 | 460.53000 | 452.00000 | 459.44000 | 158.2227 | 72326.9000 | 457.12093 2014-04-07 04:00:00 | 458.97000 | 459.96000 | 453.06000 | 453.74000 | 72.8678 | 33366.1200 | 457.89964 2014-04-07 05:00:00 | 455.89000 | 459.20000 | 453.61000 | 459.10000 | 62.2471 | 28488.6000 | 457.66960 2014-04-07 06:00:00 | 459.10000 | 460.00000 | 456.11000 | 457.70000 | 101.7095 | 46662.2500 | 458.77988 2014-04-07 07:00:00 | 459.04000 | 460.54000 | 457.50000 | 459.99000 | 108.6165 | 49949.3600 | 459.86916 2014-04-07 08:00:00 | 459.99000 | 460.54000 | 457.00000 | 460.20000 | 77.5435 | 35645.2300 | 459.68059 2014-04-07 09:00:00 | 459.50000 | 460.53000 | 455.00000 | 458.12000 | 293.7404 | 134304.0600 | 457.22026 2014-04-07 10:00:00 | 456.42000 | 459.32000 | 455.80000 | 458.68000 | 69.3818 | 31794.9000 | 458.26027 2014-04-07 11:00:00 | 456.50000 | 460.48000 | 455.33000 | 459.00000 | 198.7625 | 91160.6400 | 458.64108 2014-04-07 12:00:00 | 460.47000 | 461.17000 | 458.01000 | 459.99000 | 149.1887 | 68670.0100 | 460.28958 2014-04-07 13:00:00 | 459.99000 | 460.00000 | 456.10000 | 458.00000 | 191.9683 | 87952.0400 | 458.15927 2014-04-07 14:00:00 | 458.00000 | 459.86000 | 450.09000 | 453.00000 | 1227.1686 | 554749.2600 | 452.05626 2014-04-07 15:00:00 | 450.65000 | 453.00000 | 446.00000 | 449.92000 | 962.0882 | 432310.7100 | 449.34622 2014-04-07 16:00:00 | 449.92000 | 452.23000 | 446.00000 | 448.00000 | 645.8902 | 289023.1400 | 447.48030 2014-04-07 17:00:00 | 447.85000 | 451.94000 | 446.01000 | 447.93000 | 225.3658 | 101222.5800 | 449.14790 2014-04-07 18:00:00 | 448.36000 | 452.63000 | 446.97000 | 452.10000 | 283.1889 | 127468.7900 | 450.11931 2014-04-07 19:00:00 | 449.93000 | 453.75000 | 449.83000 | 453.65000 | 256.9745 | 116248.2400 | 452.37258 2014-04-07 20:00:00 | 453.65000 | 455.09000 | 450.93000 | 451.32000 | 575.7204 | 261458.0000 | 454.14056 2014-04-07 21:00:00 | 451.44000 | 453.29000 | 449.56000 | 450.01000 | 209.5079 | 94414.5100 | 450.64901 2014-04-07 22:00:00 | 451.79000 | 453.00000 | 449.52000 | 449.75000 | 221.9036 | 99943.5800 | 450.39179 2014-04-07 23:00:00 | 449.75000 | 453.00000 | 447.00000 | 447.11000 | 309.6445 | 138981.8100 | 448.84312 2014-04-08 00:00:00 | 447.11000 | 451.99000 | 446.24000 | 448.66000 | 357.2772 | 159784.3000 | 447.22778 2014-04-08 01:00:00 | 447.08000 | 458.60000 | 447.00000 | 453.50000 | 979.8993 | 444784.5500 | 453.90844 2014-04-08 02:00:00 | 452.38000 | 455.00000 | 451.24000 | 454.26000 | 175.9675 | 79827.4700 | 453.64902 2014-04-08 03:00:00 | 455.00000 | 457.65000 | 451.28000 | 455.00000 | 144.1328 | 65544.5300 | 454.75089 2014-04-08 04:00:00 | 455.00000 | 456.45000 | 451.31000 | 454.88000 | 123.1813 | 55852.9100 | 453.42035 2014-04-08 05:00:00 | 451.92000 | 456.00000 | 451.33000 | 454.29000 | 44.7373 | 20336.2200 | 454.56973 2014-04-08 06:00:00 | 454.29000 | 458.00000 | 452.01000 | 457.90000 | 125.4150 | 57183.1200 | 455.95136 2014-04-08 07:00:00 | 455.20000 | 459.80000 | 455.01000 | 455.88000 | 310.9293 | 142368.1800 | 457.87954 2014-04-08 08:00:00 | 455.88000 | 458.50000 | 450.02000 | 451.90000 | 469.9803 | 213089.2600 | 453.40036 2014-04-08 09:00:00 | 451.10000 | 456.86000 | 451.10000 | 456.73000 | 161.9991 | 73703.0800 | 454.95969 2014-04-08 10:00:00 | 456.73000 | 456.73000 | 450.00000 | 452.98000 | 251.3500 | 113549.8500 | 451.75998 2014-04-08 11:00:00 | 450.00000 | 452.98000 | 448.00000 | 449.51000 | 233.8923 | 104947.7400 | 448.70118 2014-04-08 12:00:00 | 452.33000 | 454.14000 | 448.10000 | 452.09000 | 95.1061 | 42991.6700 | 452.03917 2014-04-08 13:00:00 | 449.87000 | 453.49000 | 449.69000 | 453.00000 | 67.3415 | 30452.5000 | 452.21022 2014-04-08 14:00:00 | 452.78000 | 456.00000 | 450.48000 | 453.72000 | 181.9102 | 82676.3700 | 454.49007 2014-04-08 15:00:00 | 454.20000 | 456.12000 | 451.28000 | 455.35000 | 40.9263 | 18550.2400 | 453.25967 2014-04-08 16:00:00 | 455.35000 | 456.00000 | 450.86000 | 454.85000 | 71.0100 | 32181.7400 | 453.20000 2014-04-08 17:00:00 | 453.26000 | 454.86000 | 450.86000 | 450.86000 | 37.5706 | 17006.6900 | 452.66005 2014-04-08 18:00:00 | 452.80000 | 454.86000 | 450.48000 | 450.49000 | 60.0891 | 27212.5400 | 452.86988 2014-04-08 19:00:00 | 453.69000 | 458.20000 | 450.74000 | 454.19000 | 334.6597 | 152788.8000 | 456.54977 2014-04-08 20:00:00 | 456.30000 | 457.90000 | 449.99000 | 450.00000 | 763.0489 | 345079.8700 | 452.23819 2014-04-08 21:00:00 | 450.00000 | 453.49000 | 448.57000 | 451.00000 | 612.2091 | 275432.1200 | 449.89877 2014-04-08 22:00:00 | 451.00000 | 453.57000 | 449.01000 | 451.30000 | 167.9976 | 75970.0300 | 452.20910 2014-04-08 23:00:00 | 453.20000 | 453.57000 | 451.30000 | 453.57000 | 33.7898 | 15317.2500 | 453.30998 2014-04-09 00:00:00 | 453.57000 | 453.78000 | 448.86000 | 453.10000 | 236.3986 | 106544.6700 | 450.69926 2014-04-09 01:00:00 | 453.78000 | 456.60000 | 453.00000 | 455.28000 | 445.3904 | 202523.6100 | 454.71036 2014-04-09 02:00:00 | 455.28000 | 457.30000 | 452.60000 | 452.81000 | 367.8589 | 167732.3200 | 455.96914 2014-04-09 03:00:00 | 455.90000 | 457.14000 | 452.61000 | 455.00000 | 22.5873 | 10252.8100 | 453.91986 2014-04-09 04:00:00 | 452.83000 | 457.15000 | 452.39000 | 454.66000 | 317.4010 | 144214.5600 | 454.36072 2014-04-09 05:00:00 | 452.82000 | 455.00000 | 450.50000 | 451.93000 | 66.1787 | 29937.9100 | 452.37981 2014-04-09 06:00:00 | 451.58000 | 455.00000 | 450.50000 | 453.17000 | 194.5429 | 88293.5300 | 453.85124 2014-04-09 07:00:00 | 453.50000 | 453.96000 | 451.01000 | 451.20000 | 113.2236 | 51211.1500 | 452.30091 2014-04-09 08:00:00 | 451.20000 | 453.26000 | 451.01000 | 453.23000 | 100.1806 | 45308.6900 | 452.27013 2014-04-09 09:00:00 | 451.80000 | 453.50000 | 451.56000 | 452.90000 | 95.4679 | 43163.8800 | 452.12957 2014-04-09 10:00:00 | 452.90000 | 452.90000 | 451.25000 | 452.88000 | 64.4715 | 29134.7000 | 451.90022 2014-04-09 11:00:00 | 452.88000 | 453.96000 | 448.85000 | 449.90000 | 486.8184 | 219208.6000 | 450.28825 2014-04-09 12:00:00 | 449.98000 | 452.25000 | 440.00000 | 447.40000 | 1956.4401 | 869481.5400 | 444.42023 2014-04-09 13:00:00 | 447.00000 | 448.07000 | 441.80000 | 445.00000 | 331.7324 | 147455.6400 | 444.50178 2014-04-09 14:00:00 | 445.00000 | 448.57000 | 442.00000 | 442.10000 | 596.0599 | 265097.5900 | 444.74990 2014-04-09 15:00:00 | 445.07000 | 445.99000 | 439.50000 | 444.25000 | 562.0710 | 248228.1800 | 441.63133 2014-04-09 16:00:00 | 444.25000 | 444.32000 | 441.25000 | 443.33000 | 133.5816 | 59271.5600 | 443.71048 2014-04-09 17:00:00 | 443.32000 | 445.33000 | 442.50000 | 445.00000 | 137.6603 | 61089.5400 | 443.77010 2014-04-09 18:00:00 | 444.99000 | 445.33000 | 443.10000 | 444.20000 | 153.2872 | 68175.8600 | 444.75903 2014-04-09 19:00:00 | 444.20000 | 446.97000 | 441.50000 | 445.64000 | 290.4515 | 128923.0100 | 443.87100 2014-04-09 20:00:00 | 442.69000 | 445.46000 | 440.00000 | 444.26000 | 464.9675 | 205779.4600 | 442.56739 2014-04-09 21:00:00 | 443.45000 | 443.48000 | 438.08000 | 439.59000 | 520.7428 | 229123.3200 | 439.99328 2014-04-09 22:00:00 | 439.62000 | 444.06000 | 438.08000 | 444.00000 | 270.7483 | 119743.5700 | 442.26896 2014-04-09 23:00:00 | 442.65000 | 444.26000 | 441.69000 | 441.69000 | 78.3370 | 34746.3500 | 443.54948 2014-04-10 00:00:00 | 441.69000 | 442.46000 | 440.01000 | 440.01000 | 42.5574 | 18796.3300 | 441.66975 2014-04-10 01:00:00 | 442.00000 | 442.40000 | 438.01000 | 440.00000 | 290.9912 | 127963.5800 | 439.75076 2014-04-10 02:00:00 | 439.96000 | 440.01000 | 436.61000 | 436.90000 | 288.1197 | 126288.5800 | 438.31981 2014-04-10 03:00:00 | 436.90000 | 439.12000 | 422.00000 | 428.70000 | 2981.7001 | 1277928.7300 | 428.59063 2014-04-10 04:00:00 | 428.00000 | 431.35000 | 410.77000 | 415.00000 | 2865.7702 | 1201105.5200 | 419.12137 2014-04-10 05:00:00 | 415.00000 | 421.30000 | 410.15000 | 412.00000 | 2049.3804 | 849738.6400 | 414.63197 2014-04-10 06:00:00 | 412.00000 | 417.69000 | 410.10000 | 412.02000 | 970.3505 | 400959.6500 | 413.21116 2014-04-10 07:00:00 | 412.02000 | 416.00000 | 400.11000 | 407.98000 | 5537.9602 | 2245992.1400 | 405.56307 2014-04-10 08:00:00 | 407.10000 | 416.89000 | 406.05000 | 412.99000 | 1228.3800 | 505551.9000 | 411.55987 2014-04-10 09:00:00 | 412.91000 | 418.00000 | 408.00000 | 410.00000 | 729.7711 | 300710.9800 | 412.06203 2014-04-10 10:00:00 | 410.66000 | 411.52000 | 405.00000 | 408.54000 | 450.4617 | 183437.8600 | 407.22188 2014-04-10 11:00:00 | 408.31000 | 411.94000 | 406.00000 | 408.00000 | 701.3513 | 286054.7200 | 407.86225 2014-04-10 12:00:00 | 408.00000 | 414.00000 | 406.00000 | 411.00000 | 573.4579 | 236234.2900 | 411.94706 2014-04-10 13:00:00 | 413.18000 | 413.99000 | 409.18000 | 412.37000 | 501.7991 | 206595.1700 | 411.70892 2014-04-10 14:00:00 | 410.95000 | 414.15000 | 402.50000 | 408.55000 | 2038.9310 | 833341.7800 | 408.71504 2014-04-10 15:00:00 | 408.55000 | 408.56000 | 382.70000 | 396.00000 | 9512.1899 | 3757383.8100 | 395.00723 2014-04-10 16:00:00 | 394.62000 | 404.50000 | 391.25000 | 401.95000 | 1761.7409 | 701267.8800 | 398.05393 2014-04-10 17:00:00 | 401.95000 | 405.00000 | 395.00000 | 398.77000 | 2249.2701 | 899080.0900 | 399.72081 2014-04-10 18:00:00 | 403.55000 | 404.96000 | 397.67000 | 399.45000 | 671.3495 | 269049.4600 | 400.75916 2014-04-10 19:00:00 | 399.45000 | 401.48000 | 391.48000 | 393.30000 | 1380.7008 | 545960.3700 | 395.42266 2014-04-10 20:00:00 | 393.87000 | 399.00000 | 387.00000 | 389.09000 | 1332.1299 | 522261.0800 | 392.04966 2014-04-10 21:00:00 | 389.25000 | 393.92000 | 381.52000 | 381.52000 | 1516.3892 | 587232.3400 | 387.25700 2014-04-10 22:00:00 | 382.95000 | 391.00000 | 375.00000 | 382.90000 | 4412.2902 | 1680078.6800 | 380.77248 2014-04-10 23:00:00 | 381.00000 | 384.99000 | 357.57000 | 363.12000 | 5626.8199 | 2069141.4700 | 367.72840 2014-04-11 00:00:00 | 363.10000 | 364.94000 | 347.57000 | 357.99000 | 3274.0197 | 1158536.1500 | 353.85741 2014-04-11 01:00:00 | 356.35000 | 369.00000 | 339.79000 | 359.01000 | 6107.1999 | 2151307.2200 | 352.25754 2014-04-11 02:00:00 | 359.02000 | 376.00000 | 351.15000 | 374.00000 | 2278.1793 | 833667.3300 | 365.93578 2014-04-11 03:00:00 | 370.33000 | 381.00000 | 351.21000 | 375.60000 | 3522.6204 | 1304863.1700 | 370.42401 2014-04-11 04:00:00 | 375.60000 | 409.00000 | 374.82000 | 402.01000 | 3925.0098 | 1545424.6800 | 393.73779 2014-04-11 05:00:00 | 407.46000 | 410.00000 | 386.00000 | 390.00000 | 3494.6998 | 1390813.3100 | 397.97791 2014-04-11 06:00:00 | 397.75000 | 403.17000 | 395.20000 | 399.00000 | 680.0504 | 272204.1800 | 400.27062 2014-04-11 07:00:00 | 399.10000 | 403.12000 | 396.43000 | 399.29000 | 720.7194 | 288532.0700 | 400.33897 2014-04-11 08:00:00 | 398.98000 | 399.00000 | 390.00000 | 390.33000 | 1240.6491 | 487385.6200 | 392.84727 2014-04-11 09:00:00 | 393.60000 | 401.80000 | 385.83000 | 400.51000 | 936.7105 | 368568.5100 | 393.47111 2014-04-11 10:00:00 | 400.50000 | 405.00000 | 398.00000 | 404.80000 | 490.5087 | 197198.4800 | 402.02847 2014-04-11 11:00:00 | 405.00000 | 427.00000 | 398.03000 | 425.00000 | 3005.3100 | 1245189.1500 | 414.32969 2014-04-11 12:00:00 | 419.00000 | 432.22000 | 415.33000 | 426.14000 | 3731.8306 | 1592540.4400 | 426.74511 2014-04-11 13:00:00 | 426.20000 | 428.83000 | 416.58000 | 419.99000 | 1394.3009 | 588510.5000 | 422.08286 2014-04-11 14:00:00 | 417.89000 | 426.95000 | 415.30000 | 420.00000 | 1013.4092 | 426916.8800 | 421.26802 2014-04-11 15:00:00 | 424.00000 | 424.98000 | 415.08000 | 417.84000 | 553.9011 | 231930.3300 | 418.72152 2014-04-11 16:00:00 | 418.00000 | 429.00000 | 417.84000 | 426.90000 | 1436.7290 | 610245.7000 | 424.74656 2014-04-11 17:00:00 | 426.98000 | 429.00000 | 423.04000 | 428.70000 | 894.4510 | 381377.9900 | 426.38219 2014-04-11 18:00:00 | 428.70000 | 428.83000 | 425.00000 | 425.00000 | 974.0906 | 416025.6100 | 427.09130 2014-04-11 19:00:00 | 425.63000 | 425.63000 | 415.11000 | 420.57000 | 1150.2410 | 483920.9000 | 420.71263 2014-04-11 20:00:00 | 420.48000 | 422.10000 | 416.00000 | 422.10000 | 211.1989 | 88705.5500 | 420.00946 2014-04-11 21:00:00 | 422.10000 | 423.43000 | 418.41000 | 418.46000 | 109.7724 | 46100.1000 | 419.96064 2014-04-11 22:00:00 | 418.48000 | 422.61000 | 416.51000 | 422.57000 | 461.9926 | 193996.6000 | 419.91282 2014-04-11 23:00:00 | 422.61000 | 424.00000 | 419.78000 | 423.00000 | 517.1518 | 218590.8700 | 422.68221 2014-04-12 00:00:00 | 423.00000 | 432.13000 | 422.00000 | 430.98000 | 1387.5416 | 594402.2200 | 428.38516 2014-04-12 01:00:00 | 428.79000 | 436.06000 | 426.54000 | 432.70000 | 1062.7896 | 460314.3700 | 433.11900 2014-04-12 02:00:00 | 432.70000 | 436.89000 | 429.68000 | 436.89000 | 726.8902 | 315797.6700 | 434.45031 2014-04-12 03:00:00 | 436.89000 | 439.00000 | 434.83000 | 438.97000 | 790.9522 | 346582.6300 | 438.18402 2014-04-12 04:00:00 | 438.97000 | 439.50000 | 434.62000 | 435.00000 | 587.9900 | 257598.4800 | 438.10007 2014-04-12 05:00:00 | 435.00000 | 437.88000 | 428.22000 | 433.00000 | 519.3168 | 224363.6400 | 432.03616 2014-04-12 06:00:00 | 433.00000 | 434.00000 | 429.55000 | 429.55000 | 134.3432 | 57978.6400 | 431.57100 2014-04-12 07:00:00 | 429.55000 | 431.00000 | 421.03000 | 422.53000 | 531.7011 | 225293.0800 | 423.72133 2014-04-12 08:00:00 | 422.53000 | 426.80000 | 422.20000 | 425.33000 | 260.9527 | 110534.7900 | 423.58168 2014-04-12 09:00:00 | 424.74000 | 424.94000 | 420.00000 | 420.00000 | 325.5974 | 137114.9300 | 421.11800 2014-04-12 10:00:00 | 423.80000 | 429.01000 | 417.00000 | 428.38000 | 424.2315 | 180366.8600 | 425.16145 2014-04-12 11:00:00 | 428.38000 | 428.38000 | 420.10000 | 426.11000 | 260.1109 | 110133.7000 | 423.41055 2014-04-12 12:00:00 | 426.76000 | 426.76000 | 419.44000 | 420.50000 | 203.4619 | 85608.8000 | 420.76090 2014-04-12 13:00:00 | 420.49000 | 421.47000 | 414.08000 | 416.66000 | 849.5196 | 353815.7500 | 416.48921 2014-04-12 14:00:00 | 416.66000 | 422.83000 | 413.72000 | 422.83000 | 525.8533 | 219624.8200 | 417.65416 2014-04-12 15:00:00 | 422.86000 | 425.68000 | 419.00000 | 423.12000 | 395.1427 | 166897.3900 | 422.37249 2014-04-12 16:00:00 | 423.11000 | 426.08000 | 420.61000 | 426.00000 | 319.8099 | 135810.4700 | 424.65995 2014-04-12 17:00:00 | 426.00000 | 429.00000 | 423.07000 | 425.00000 | 789.9203 | 336593.4000 | 426.11058 2014-04-12 18:00:00 | 425.00000 | 426.00000 | 419.85000 | 422.92000 | 103.6528 | 43795.4700 | 422.52070 2014-04-12 19:00:00 | 422.45000 | 425.82000 | 420.62000 | 424.15000 | 73.2182 | 30995.4500 | 423.32969 2014-04-12 20:00:00 | 424.15000 | 427.80000 | 422.06000 | 426.50000 | 143.4846 | 61193.0500 | 426.47818 2014-04-12 21:00:00 | 426.50000 | 427.99000 | 423.81000 | 427.99000 | 145.6568 | 62039.4300 | 425.92890 2014-04-12 22:00:00 | 426.42000 | 429.00000 | 424.67000 | 425.85000 | 116.0778 | 49586.0300 | 427.17939 2014-04-12 23:00:00 | 426.46000 | 427.96000 | 423.12000 | 423.42000 | 130.8442 | 55546.1400 | 424.52129 2014-04-13 00:00:00 | 424.91000 | 426.88000 | 423.15000 | 426.88000 | 19.4299 | 8252.6600 | 424.74000 2014-04-13 01:00:00 | 426.88000 | 426.88000 | 424.21000 | 426.87000 | 156.2787 | 66576.2100 | 426.00952 2014-04-13 02:00:00 | 426.87000 | 426.87000 | 424.00000 | 424.00000 | 44.4006 | 18905.3300 | 425.79006 2014-04-13 03:00:00 | 424.24000 | 425.00000 | 422.75000 | 424.99000 | 51.8720 | 21973.5200 | 423.61025 2014-04-13 04:00:00 | 423.78000 | 427.75000 | 423.04000 | 425.61000 | 199.5549 | 85013.9100 | 426.01762 2014-04-13 05:00:00 | 426.80000 | 426.85000 | 422.17000 | 424.92000 | 70.5828 | 29907.3800 | 423.72047 2014-04-13 06:00:00 | 424.91000 | 425.05000 | 424.56000 | 424.98000 | 1.6872 | 716.9700 | 424.94999 2014-04-13 07:00:00 | 424.90000 | 425.12000 | 423.50000 | 423.52000 | 34.6238 | 14713.0300 | 424.94031 2014-04-13 08:00:00 | 423.52000 | 425.00000 | 422.20000 | 424.99000 | 70.1019 | 29676.2600 | 423.33031 2014-04-13 09:00:00 | 424.97000 | 425.70000 | 422.51000 | 424.96000 | 111.7997 | 47386.2900 | 423.84992 2014-04-13 10:00:00 | 423.74000 | 424.38000 | 420.32000 | 421.74000 | 460.5891 | 194128.6500 | 421.47903 2014-04-13 11:00:00 | 423.39000 | 423.68000 | 417.16000 | 419.00000 | 603.5315 | 253182.7100 | 419.50209 2014-04-13 12:00:00 | 418.00000 | 418.03000 | 411.96000 | 413.31000 | 853.1816 | 353219.9400 | 414.00324 2014-04-13 13:00:00 | 413.30000 | 414.44000 | 411.17000 | 412.94000 | 410.5727 | 169325.3500 | 412.41264 2014-04-13 14:00:00 | 412.94000 | 414.78000 | 402.16000 | 402.16000 | 1433.2497 | 583703.6800 | 407.25889 2014-04-13 15:00:00 | 403.18000 | 411.46000 | 400.01000 | 405.50000 | 2033.4198 | 823085.6400 | 404.77900 2014-04-13 16:00:00 | 405.50000 | 408.79000 | 397.16000 | 401.65000 | 1706.7704 | 685373.8500 | 401.56183 2014-04-13 17:00:00 | 403.64000 | 412.16000 | 401.63000 | 408.06000 | 682.0115 | 279142.1900 | 409.29250 2014-04-13 18:00:00 | 407.45000 | 417.16000 | 404.32000 | 414.16000 | 1060.9104 | 437509.9300 | 412.39103 2014-04-13 19:00:00 | 414.18000 | 416.83000 | 410.11000 | 410.59000 | 193.1666 | 79760.0900 | 412.90839 2014-04-13 20:00:00 | 412.69000 | 413.50000 | 408.17000 | 410.80000 | 157.7410 | 64691.2300 | 410.11039 2014-04-13 21:00:00 | 410.54000 | 412.80000 | 408.00000 | 411.55000 | 96.9610 | 39733.6800 | 409.79024 2014-04-13 22:00:00 | 410.24000 | 417.16000 | 410.24000 | 416.70000 | 265.0486 | 110063.8400 | 415.25910 2014-04-13 23:00:00 | 415.07000 | 418.20000 | 414.35000 | 416.30000 | 300.3928 | 125237.3700 | 416.91202 2014-04-14 00:00:00 | 416.29000 | 418.20000 | 408.10000 | 411.09000 | 552.7311 | 228157.1200 | 412.78143 2014-04-14 01:00:00 | 413.17000 | 419.00000 | 408.03000 | 410.00000 | 639.7186 | 264547.9100 | 413.53791 2014-04-14 02:00:00 | 410.00000 | 412.90000 | 408.00000 | 412.00000 | 430.6984 | 176141.9900 | 408.96830 2014-04-14 03:00:00 | 412.00000 | 413.00000 | 409.03000 | 409.03000 | 184.1342 | 75788.1200 | 411.59186 2014-04-14 04:00:00 | 412.75000 | 439.50000 | 409.20000 | 431.30000 | 4353.6303 | 1858230.6100 | 426.82324 2014-04-14 05:00:00 | 429.17000 | 433.00000 | 421.28000 | 427.50000 | 1312.2215 | 559130.3200 | 426.09448 2014-04-14 06:00:00 | 427.50000 | 457.28000 | 425.00000 | 453.50000 | 3797.7296 | 1680217.1200 | 442.42674 2014-04-14 07:00:00 | 453.50000 | 454.00000 | 440.02000 | 445.04000 | 1264.7191 | 567172.9000 | 448.45759 2014-04-14 08:00:00 | 446.38000 | 449.74000 | 438.00000 | 443.30000 | 844.8994 | 373706.5700 | 442.30893 2014-04-14 09:00:00 | 442.31000 | 464.70000 | 437.82000 | 457.49000 | 2250.4691 | 1020599.9100 | 453.50541 2014-04-14 10:00:00 | 457.51000 | 467.14000 | 456.02000 | 457.02000 | 2027.7106 | 936340.8300 | 461.77243 2014-04-14 11:00:00 | 457.02000 | 475.00000 | 456.62000 | 466.00000 | 3408.4105 | 1598489.1600 | 468.98375 2014-04-14 12:00:00 | 465.50000 | 467.19000 | 455.11000 | 460.00000 | 2115.8210 | 976418.7600 | 461.48458 2014-04-14 13:00:00 | 460.00000 | 463.12000 | 449.10000 | 450.99000 | 1215.5816 | 553605.2800 | 455.42421 2014-04-14 14:00:00 | 450.99000 | 465.00000 | 448.10000 | 463.99000 | 1061.9003 | 484874.9400 | 456.61062 2014-04-14 15:00:00 | 464.50000 | 465.86000 | 457.01000 | 459.00000 | 655.8586 | 303202.1100 | 462.29800 2014-04-14 16:00:00 | 460.11000 | 473.99000 | 459.60000 | 465.97000 | 1648.5490 | 770822.9500 | 467.57660 2014-04-14 17:00:00 | 464.60000 | 469.09000 | 461.10000 | 467.44000 | 520.8983 | 242768.8900 | 466.05812 2014-04-14 18:00:00 | 466.00000 | 469.00000 | 451.50000 | 461.22000 | 1953.5404 | 895857.8400 | 458.58168 2014-04-14 19:00:00 | 461.25000 | 462.00000 | 452.54000 | 458.40000 | 985.2106 | 450390.2400 | 457.15124 2014-04-14 20:00:00 | 458.40000 | 462.90000 | 458.39000 | 461.56000 | 611.4677 | 281896.9600 | 461.01694 2014-04-14 21:00:00 | 459.10000 | 462.48000 | 453.33000 | 460.29000 | 806.5107 | 368132.7600 | 456.45119 2014-04-14 22:00:00 | 458.00000 | 464.97000 | 453.70000 | 464.71000 | 700.8802 | 322958.8700 | 460.79037 2014-04-14 23:00:00 | 464.94000 | 464.97000 | 457.92000 | 458.50000 | 297.3838 | 137302.8600 | 461.70248 2014-04-15 00:00:00 | 459.99000 | 462.47000 | 455.35000 | 461.10000 | 244.1023 | 111921.2200 | 458.50124 2014-04-15 01:00:00 | 461.10000 | 464.97000 | 461.09000 | 461.30000 | 254.9031 | 118046.0800 | 463.10172 2014-04-15 02:00:00 | 462.00000 | 464.97000 | 456.87000 | 456.87000 | 226.3376 | 104334.5500 | 460.96880 2014-04-15 03:00:00 | 456.84000 | 457.89000 | 453.16000 | 457.62000 | 456.6590 | 207541.9600 | 454.47904 2014-04-15 04:00:00 | 457.52000 | 457.96000 | 453.43000 | 454.96000 | 83.2544 | 38058.1600 | 457.13080 2014-04-15 05:00:00 | 457.14000 | 462.10000 | 454.00000 | 462.09000 | 324.2680 | 149159.5700 | 459.98858 2014-04-15 06:00:00 | 462.09000 | 481.00000 | 458.00000 | 479.69000 | 2291.8409 | 1078161.0200 | 470.43449 2014-04-15 07:00:00 | 479.00000 | 495.00000 | 477.99000 | 490.48000 | 3526.1703 | 1725080.4300 | 489.22210 2014-04-15 08:00:00 | 492.00000 | 509.00000 | 486.00000 | 503.90000 | 3230.5992 | 1602813.0000 | 496.13489 2014-04-15 09:00:00 | 503.90000 | 505.00000 | 495.00000 | 501.72000 | 1489.9707 | 744004.9000 | 499.34198 2014-04-15 10:00:00 | 501.32000 | 515.00000 | 500.12000 | 510.00000 | 3603.9598 | 1831239.4900 | 508.11873 2014-04-15 11:00:00 | 510.00000 | 512.52000 | 490.95000 | 504.00000 | 1974.6211 | 988029.9700 | 500.36433 2014-04-15 12:00:00 | 503.99000 | 503.99000 | 486.00000 | 490.91000 | 2529.4696 | 1244164.6100 | 491.86779 2014-04-15 13:00:00 | 490.41000 | 496.69000 | 489.15000 | 489.42000 | 1074.6599 | 529527.7700 | 492.73985 2014-04-15 14:00:00 | 489.40000 | 496.88000 | 485.01000 | 493.52000 | 884.7418 | 434862.2100 | 491.51315 2014-04-15 15:00:00 | 493.51000 | 498.00000 | 490.11000 | 497.49000 | 440.1617 | 218215.2000 | 495.76148 2014-04-15 16:00:00 | 497.00000 | 505.15000 | 497.00000 | 499.99000 | 1127.8788 | 564082.8400 | 500.12720 2014-04-15 17:00:00 | 499.99000 | 500.00000 | 494.75000 | 498.97000 | 381.0476 | 189486.6800 | 497.27819 2014-04-15 18:00:00 | 495.21000 | 495.25000 | 489.22000 | 494.00000 | 1254.2790 | 615973.2300 | 491.09746 2014-04-15 19:00:00 | 490.00000 | 500.00000 | 489.23000 | 494.15000 | 1036.5973 | 514457.4600 | 496.29441 2014-04-15 20:00:00 | 500.12000 | 501.00000 | 495.01000 | 497.98000 | 186.2355 | 92559.4100 | 497.00205 2014-04-15 21:00:00 | 496.93000 | 505.00000 | 495.49000 | 505.00000 | 697.5516 | 349858.5900 | 501.55226 2014-04-15 22:00:00 | 504.97000 | 514.88000 | 499.01000 | 509.00000 | 3174.7901 | 1615207.7400 | 508.76049 2014-04-15 23:00:00 | 506.41000 | 528.75000 | 505.70000 | 521.00000 | 2127.9800 | 1107316.1200 | 520.36020 2014-04-16 00:00:00 | 523.10000 | 525.00000 | 510.00000 | 516.60000 | 746.1687 | 385633.4500 | 516.81807 2014-04-16 01:00:00 | 516.05000 | 527.00000 | 515.30000 | 518.00000 | 282.4310 | 147183.4100 | 521.13053 2014-04-16 02:00:00 | 518.20000 | 524.50000 | 505.12000 | 517.67000 | 1414.8582 | 727130.8900 | 513.92494 2014-04-16 03:00:00 | 517.66000 | 518.34000 | 511.50000 | 516.56000 | 541.3800 | 278978.5300 | 515.31000 2014-04-16 04:00:00 | 514.02000 | 519.88000 | 512.60000 | 517.86000 | 599.2809 | 309349.4400 | 516.20106 2014-04-16 05:00:00 | 517.00000 | 540.00000 | 516.99000 | 539.00000 | 1810.9411 | 958954.2300 | 529.53365 2014-04-16 06:00:00 | 539.00000 | 539.50000 | 512.20000 | 531.16000 | 2523.5392 | 1329339.8100 | 526.77598 2014-04-16 07:00:00 | 529.51000 | 543.79000 | 525.03000 | 543.40000 | 1499.0903 | 803078.7100 | 535.71071 2014-04-16 08:00:00 | 543.30000 | 548.00000 | 510.00000 | 527.00000 | 4740.0600 | 2521427.7000 | 531.94004 2014-04-16 09:00:00 | 528.38000 | 528.38000 | 494.02000 | 515.00000 | 4830.9897 | 2438622.0300 | 504.78725 2014-04-16 10:00:00 | 515.00000 | 518.32000 | 505.44000 | 508.98000 | 779.0826 | 398503.7600 | 511.50389 2014-04-16 11:00:00 | 510.00000 | 529.44000 | 508.98000 | 515.10000 | 2074.9504 | 1084704.1200 | 522.76148 2014-04-16 12:00:00 | 520.49000 | 520.49000 | 504.76000 | 505.00000 | 1971.4801 | 1006638.2400 | 510.60026 2014-04-16 13:00:00 | 505.00000 | 511.00000 | 504.00000 | 506.13000 | 567.1576 | 288556.9200 | 508.77732 2014-04-16 14:00:00 | 508.64000 | 518.99000 | 504.10000 | 517.90000 | 625.9720 | 321807.5300 | 514.09249 2014-04-16 15:00:00 | 516.07000 | 517.90000 | 511.00000 | 513.90000 | 426.5699 | 219201.4500 | 513.86993 2014-04-16 16:00:00 | 513.90000 | 515.80000 | 504.21000 | 508.02000 | 330.2674 | 168138.5900 | 509.09833 2014-04-16 17:00:00 | 508.07000 | 514.51000 | 507.00000 | 511.40000 | 285.1290 | 145880.4200 | 511.62947 2014-04-16 18:00:00 | 511.40000 | 514.50000 | 506.50000 | 511.99000 | 403.9207 | 205918.9800 | 509.80054 2014-04-16 19:00:00 | 510.35000 | 512.98000 | 508.00000 | 512.49000 | 207.0516 | 105631.6300 | 510.17064 2014-04-16 20:00:00 | 512.47000 | 516.88000 | 510.02000 | 515.00000 | 300.0718 | 154270.2300 | 514.11105 2014-04-16 21:00:00 | 515.00000 | 533.40000 | 514.02000 | 528.11000 | 1570.2605 | 824561.9700 | 525.11157 2014-04-16 22:00:00 | 528.42000 | 534.00000 | 522.00000 | 528.41000 | 1020.9193 | 539401.3800 | 528.34869 2014-04-16 23:00:00 | 528.41000 | 537.24000 | 522.14000 | 530.00000 | 1158.9013 | 614522.3800 | 530.26290 2014-04-17 00:00:00 | 529.26000 | 533.80000 | 525.96000 | 529.00000 | 273.9412 | 145487.6000 | 531.09062 2014-04-17 01:00:00 | 529.00000 | 529.90000 | 521.33000 | 524.19000 | 416.2935 | 217976.5800 | 523.61277 2014-04-17 02:00:00 | 525.00000 | 526.99000 | 516.00000 | 516.00000 | 470.7416 | 244522.6800 | 519.44143 2014-04-17 03:00:00 | 518.84000 | 523.51000 | 516.01000 | 523.48000 | 141.1780 | 73548.0000 | 520.95945 2014-04-17 04:00:00 | 523.46000 | 526.22000 | 520.89000 | 522.04000 | 216.0670 | 113177.7600 | 523.80874 2014-04-17 05:00:00 | 523.50000 | 530.66000 | 518.00000 | 525.48000 | 846.5488 | 444732.7400 | 525.34804 2014-04-17 06:00:00 | 525.48000 | 526.61000 | 516.33000 | 521.00000 | 520.9790 | 270163.5500 | 518.56899 2014-04-17 07:00:00 | 520.69000 | 522.00000 | 506.84000 | 510.00000 | 1394.2300 | 713608.6000 | 511.82991 2014-04-17 08:00:00 | 511.68000 | 511.99000 | 495.10000 | 497.21000 | 3229.4193 | 1618538.5900 | 501.18564 2014-04-17 09:00:00 | 497.21000 | 503.96000 | 484.00000 | 487.83000 | 2414.7209 | 1188463.6600 | 492.17434 2014-04-17 10:00:00 | 487.83000 | 494.02000 | 481.63000 | 490.25000 | 1610.2506 | 786674.8800 | 488.54190 2014-04-17 11:00:00 | 492.00000 | 498.88000 | 489.22000 | 492.84000 | 782.5623 | 386784.2600 | 494.25364 2014-04-17 12:00:00 | 493.00000 | 501.00000 | 492.85000 | 498.49000 | 682.1310 | 339442.9500 | 497.62136 2014-04-17 13:00:00 | 498.90000 | 506.90000 | 498.51000 | 499.76000 | 852.6697 | 428602.5500 | 502.65952 2014-04-17 14:00:00 | 499.76000 | 507.73000 | 498.00000 | 498.03000 | 924.1020 | 461952.8200 | 499.89374 2014-04-17 15:00:00 | 498.03000 | 509.02000 | 497.25000 | 504.00000 | 952.6787 | 478471.0900 | 502.23761 2014-04-17 16:00:00 | 505.98000 | 505.98000 | 490.13000 | 490.13000 | 1283.2803 | 635506.9900 | 495.22072 2014-04-17 17:00:00 | 496.43000 | 497.99000 | 490.00000 | 495.43000 | 603.8215 | 297890.3900 | 493.34182 2014-04-17 18:00:00 | 495.43000 | 498.97000 | 492.68000 | 496.92000 | 262.7395 | 130415.9100 | 496.36971 2014-04-17 19:00:00 | 496.91000 | 501.99000 | 494.45000 | 500.00000 | 212.0814 | 106004.8000 | 499.83061 2014-04-17 20:00:00 | 500.00000 | 503.01000 | 497.59000 | 498.07000 | 277.4453 | 139060.3800 | 501.21737 2014-04-17 21:00:00 | 498.84000 | 507.00000 | 497.09000 | 504.70000 | 612.8896 | 308344.5100 | 503.09956 2014-04-17 22:00:00 | 506.51000 | 508.43000 | 503.28000 | 505.54000 | 409.5079 | 207071.0700 | 505.65830 2014-04-17 23:00:00 | 504.71000 | 506.97000 | 498.20000 | 500.09000 | 662.4204 | 331555.0500 | 500.52057 2014-04-18 00:00:00 | 500.09000 | 501.03000 | 493.68000 | 493.68000 | 288.2832 | 143383.9500 | 497.37185 2014-04-18 01:00:00 | 495.81000 | 501.61000 | 494.01000 | 498.75000 | 234.2101 | 116538.2900 | 497.58006 2014-04-18 02:00:00 | 500.00000 | 500.96000 | 496.54000 | 499.40000 | 26.6723 | 13309.2200 | 498.99012 2014-04-18 03:00:00 | 499.33000 | 499.33000 | 493.60000 | 493.60000 | 50.5503 | 25039.0900 | 495.33003 2014-04-18 04:00:00 | 493.62000 | 498.63000 | 493.48000 | 497.97000 | 28.2901 | 13998.2400 | 494.81001 2014-04-18 05:00:00 | 495.83000 | 498.10000 | 493.48000 | 498.10000 | 200.5821 | 99382.5600 | 495.47083 2014-04-18 06:00:00 | 498.08000 | 506.97000 | 497.13000 | 500.00000 | 515.6002 | 258857.1400 | 502.05016 2014-04-18 07:00:00 | 500.01000 | 501.00000 | 494.10000 | 496.96000 | 252.9484 | 125889.7100 | 497.68921 2014-04-18 08:00:00 | 497.58000 | 499.99000 | 490.02000 | 490.75000 | 463.7381 | 228937.3800 | 493.67820 2014-04-18 09:00:00 | 490.86000 | 494.86000 | 485.44000 | 489.69000 | 676.2804 | 330011.7400 | 487.98061 2014-04-18 10:00:00 | 487.10000 | 492.00000 | 485.10000 | 489.72000 | 551.9896 | 269238.2000 | 487.75955 2014-04-18 11:00:00 | 489.21000 | 489.87000 | 478.58000 | 483.25000 | 1504.4088 | 726172.6500 | 482.69635 2014-04-18 12:00:00 | 483.14000 | 483.37000 | 470.00000 | 474.90000 | 1990.8694 | 944722.0400 | 474.52739 2014-04-18 13:00:00 | 472.85000 | 478.46000 | 470.90000 | 477.23000 | 507.9336 | 241793.5500 | 476.03381 2014-04-18 14:00:00 | 477.23000 | 483.37000 | 474.81000 | 478.50000 | 586.6400 | 281645.8100 | 480.09994 2014-04-18 15:00:00 | 480.00000 | 485.00000 | 477.54000 | 484.51000 | 856.6408 | 412482.3400 | 481.51143 2014-04-18 16:00:00 | 484.51000 | 485.00000 | 480.10000 | 480.19000 | 429.3303 | 207186.3100 | 482.58025 2014-04-18 17:00:00 | 480.16000 | 482.47000 | 480.00000 | 480.00000 | 701.2688 | 336755.0100 | 480.20820 2014-04-18 18:00:00 | 480.00000 | 485.53000 | 479.98000 | 483.71000 | 329.2510 | 159127.2000 | 483.30065 2014-04-18 19:00:00 | 483.82000 | 485.54000 | 481.30000 | 484.60000 | 176.7327 | 85658.9700 | 484.68098 2014-04-18 20:00:00 | 484.60000 | 487.00000 | 483.12000 | 484.00000 | 272.7249 | 132524.4500 | 485.92716 2014-04-18 21:00:00 | 484.00000 | 487.69000 | 482.49000 | 485.00000 | 161.1729 | 78173.8400 | 485.03096 2014-04-18 22:00:00 | 485.00000 | 487.28000 | 483.58000 | 483.58000 | 119.5584 | 57991.7600 | 485.04961 2014-04-18 23:00:00 | 483.65000 | 487.06000 | 482.10000 | 483.11000 | 217.1575 | 105058.3700 | 483.78887 2014-04-19 00:00:00 | 482.10000 | 483.99000 | 472.81000 | 476.49000 | 866.7408 | 414320.7000 | 478.02146 2014-04-19 01:00:00 | 478.23000 | 482.25000 | 476.00000 | 478.40000 | 813.4398 | 390678.5300 | 480.27961 2014-04-19 02:00:00 | 479.78000 | 481.90000 | 478.54000 | 478.61000 | 101.6124 | 48785.1900 | 480.11051 2014-04-19 03:00:00 | 479.99000 | 479.99000 | 473.56000 | 475.01000 | 229.4097 | 109540.8300 | 477.48988 2014-04-19 04:00:00 | 475.01000 | 477.00000 | 473.39000 | 475.39000 | 122.9599 | 58410.8600 | 475.03997 2014-04-19 05:00:00 | 475.28000 | 477.54000 | 472.97000 | 476.35000 | 170.0783 | 80668.0100 | 474.29937 2014-04-19 06:00:00 | 476.35000 | 497.00000 | 476.35000 | 492.01000 | 1797.7697 | 876859.8300 | 487.74871 2014-04-19 07:00:00 | 492.01000 | 496.99000 | 489.00000 | 495.05000 | 562.9284 | 278130.6200 | 494.07816 2014-04-19 08:00:00 | 495.05000 | 502.50000 | 492.61000 | 497.04000 | 1006.7208 | 501791.4600 | 498.44155 2014-04-19 09:00:00 | 495.47000 | 502.00000 | 493.00000 | 495.40000 | 274.9820 | 136520.6300 | 496.47112 2014-04-19 10:00:00 | 497.89000 | 501.00000 | 494.99000 | 498.00000 | 238.5039 | 118784.9500 | 498.04188 2014-04-19 11:00:00 | 498.00000 | 500.96000 | 495.39000 | 497.86000 | 322.8473 | 161235.8300 | 499.41825 2014-04-19 12:00:00 | 496.70000 | 503.23000 | 496.70000 | 500.00000 | 440.7799 | 220830.6900 | 500.99991 2014-04-19 13:00:00 | 500.16000 | 506.63000 | 498.41000 | 502.50000 | 353.3129 | 178102.2000 | 504.09202 2014-04-19 14:00:00 | 502.50000 | 507.43000 | 500.50000 | 501.51000 | 382.3890 | 192498.1900 | 503.40927 2014-04-19 15:00:00 | 501.51000 | 504.00000 | 496.15000 | 496.15000 | 379.7368 | 190133.3000 | 500.69758 2014-04-19 16:00:00 | 498.89000 | 500.00000 | 496.15000 | 497.40000 | 137.3365 | 68342.6400 | 497.62904 2014-04-19 17:00:00 | 497.38000 | 501.34000 | 496.00000 | 497.25000 | 95.7899 | 47639.1900 | 497.32998 2014-04-19 18:00:00 | 499.88000 | 504.58000 | 498.02000 | 502.51000 | 142.1390 | 71444.7000 | 502.63971 2014-04-19 19:00:00 | 503.51000 | 505.50000 | 502.52000 | 505.21000 | 337.1580 | 170136.2000 | 504.61865 2014-04-19 20:00:00 | 504.30000 | 505.60000 | 490.59000 | 496.60000 | 856.5281 | 426608.1700 | 498.06675 2014-04-19 21:00:00 | 496.65000 | 505.00000 | 496.60000 | 505.00000 | 276.5040 | 138780.7000 | 501.91218 2014-04-19 22:00:00 | 505.00000 | 505.60000 | 503.79000 | 503.80000 | 285.9921 | 144434.9400 | 505.03120 2014-04-19 23:00:00 | 503.80000 | 505.59000 | 503.79000 | 503.80000 | 73.0783 | 36851.9100 | 504.27975 2014-04-20 00:00:00 | 505.18000 | 505.67000 | 503.79000 | 503.85000 | 41.2077 | 20821.4300 | 505.27981 2014-04-20 01:00:00 | 503.85000 | 505.12000 | 503.69000 | 503.69000 | 24.5630 | 12375.1000 | 503.81015 2014-04-20 02:00:00 | 503.72000 | 515.59000 | 501.64000 | 510.59000 | 1321.8179 | 674688.1600 | 510.42445 2014-04-20 03:00:00 | 510.59000 | 516.53000 | 508.11000 | 510.60000 | 356.6579 | 182665.3900 | 512.15854 2014-04-20 04:00:00 | 510.00000 | 511.41000 | 507.47000 | 507.50000 | 65.3410 | 33280.7800 | 509.34012 2014-04-20 05:00:00 | 509.14000 | 514.00000 | 507.62000 | 510.05000 | 157.8202 | 80500.9500 | 510.08007 2014-04-20 06:00:00 | 510.09000 | 514.00000 | 510.09000 | 510.11000 | 125.7913 | 64546.0800 | 513.12032 2014-04-20 07:00:00 | 510.10000 | 512.86000 | 510.00000 | 512.86000 | 47.7066 | 24348.9400 | 510.38968 2014-04-20 08:00:00 | 511.03000 | 513.08000 | 505.80000 | 506.50000 | 209.0542 | 106427.7500 | 509.09172 2014-04-20 09:00:00 | 507.00000 | 511.03000 | 506.30000 | 508.60000 | 126.4702 | 64447.9300 | 509.59004 2014-04-20 10:00:00 | 508.80000 | 513.08000 | 507.01000 | 508.90000 | 259.3099 | 132673.2900 | 511.63994 2014-04-20 11:00:00 | 509.22000 | 510.00000 | 506.01000 | 507.13000 | 124.6368 | 63437.5600 | 508.97923 2014-04-20 12:00:00 | 507.13000 | 507.13000 | 503.78000 | 504.96000 | 302.1152 | 152381.8100 | 504.38312 2014-04-20 13:00:00 | 504.89000 | 506.62000 | 499.87000 | 502.99000 | 429.2400 | 215259.6100 | 501.49004 2014-04-20 14:00:00 | 502.99000 | 504.66000 | 498.75000 | 502.40000 | 119.0727 | 59563.7900 | 500.23063 2014-04-20 15:00:00 | 502.01000 | 502.50000 | 498.00000 | 498.75000 | 171.1333 | 85363.2100 | 498.81114 2014-04-20 16:00:00 | 498.75000 | 500.11000 | 493.76000 | 498.58000 | 584.4499 | 289758.5600 | 495.77994 2014-04-20 17:00:00 | 498.33000 | 501.00000 | 493.00000 | 499.98000 | 607.6208 | 301125.2800 | 495.58095 2014-04-20 18:00:00 | 500.17000 | 503.00000 | 497.68000 | 501.51000 | 215.1582 | 108052.2600 | 502.19921 2014-04-20 19:00:00 | 501.85000 | 502.78000 | 497.03000 | 497.04000 | 56.0103 | 28007.3800 | 500.04003 2014-04-20 20:00:00 | 497.06000 | 501.81000 | 495.77000 | 495.77000 | 127.7710 | 63560.9800 | 497.46025 2014-04-20 21:00:00 | 495.77000 | 499.97000 | 494.31000 | 496.20000 | 218.4348 | 108513.5700 | 496.77774 2014-04-20 22:00:00 | 498.87000 | 502.83000 | 496.23000 | 500.57000 | 80.5905 | 40397.6000 | 501.27008 2014-04-20 23:00:00 | 502.81000 | 502.81000 | 498.33000 | 500.00000 | 26.5990 | 13338.0500 | 501.44995 2014-04-21 00:00:00 | 501.07000 | 502.75000 | 500.00000 | 500.05000 | 59.8963 | 30055.3400 | 501.78956 2014-04-21 01:00:00 | 500.05000 | 514.00000 | 500.05000 | 511.92000 | 1419.7614 | 721300.9500 | 508.04380 2014-04-21 02:00:00 | 511.96000 | 513.89000 | 507.32000 | 511.40000 | 226.5816 | 115638.3500 | 510.36071 2014-04-21 03:00:00 | 511.80000 | 515.00000 | 507.42000 | 507.42000 | 448.5445 | 229611.7000 | 511.90394 2014-04-21 04:00:00 | 508.01000 | 511.77000 | 507.60000 | 510.62000 | 61.5873 | 31382.4200 | 509.55968 2014-04-21 05:00:00 | 510.86000 | 512.65000 | 505.50000 | 510.14000 | 417.1116 | 211893.2000 | 508.00127 2014-04-21 06:00:00 | 508.60000 | 510.94000 | 506.10000 | 509.33000 | 55.3737 | 28184.6700 | 508.99040 2014-04-21 07:00:00 | 507.72000 | 510.99000 | 505.50000 | 505.66000 | 209.0961 | 106199.5500 | 507.89838 2014-04-21 08:00:00 | 505.63000 | 510.00000 | 505.57000 | 506.80000 | 56.4708 | 28729.5300 | 508.75009 2014-04-21 09:00:00 | 508.20000 | 509.50000 | 500.18000 | 500.80000 | 520.0915 | 261804.4800 | 503.38156 2014-04-21 10:00:00 | 500.80000 | 500.80000 | 490.00000 | 498.57000 | 1639.8108 | 812661.6000 | 495.58255 2014-04-21 11:00:00 | 498.81000 | 502.50000 | 493.59000 | 502.50000 | 329.6772 | 164379.7700 | 498.60818 2014-04-21 12:00:00 | 502.17000 | 502.60000 | 495.00000 | 499.00000 | 299.5111 | 149438.2500 | 498.94065 2014-04-21 13:00:00 | 499.00000 | 500.94000 | 496.00000 | 500.94000 | 329.7631 | 164565.6200 | 499.04202 2014-04-21 14:00:00 | 500.93000 | 501.99000 | 499.72000 | 501.99000 | 60.3261 | 30218.5300 | 500.91953 2014-04-21 15:00:00 | 501.99000 | 502.00000 | 497.26000 | 502.00000 | 178.2525 | 89163.8200 | 500.21088 2014-04-21 16:00:00 | 501.99000 | 502.14000 | 494.00000 | 498.01000 | 876.9597 | 437260.3400 | 498.60941 2014-04-21 17:00:00 | 498.01000 | 498.01000 | 494.05000 | 494.21000 | 237.6238 | 117659.8400 | 495.15181 2014-04-21 18:00:00 | 495.81000 | 498.98000 | 494.01000 | 497.09000 | 300.2495 | 148830.6000 | 495.68971 2014-04-21 19:00:00 | 494.95000 | 498.67000 | 494.00000 | 496.07000 | 326.4194 | 161600.3300 | 495.06961 2014-04-21 20:00:00 | 495.88000 | 497.62000 | 492.99000 | 496.47000 | 180.5823 | 89281.8300 | 494.41083 2014-04-21 21:00:00 | 496.25000 | 497.97000 | 494.98000 | 497.00000 | 87.7690 | 43614.1600 | 496.91982 2014-04-21 22:00:00 | 496.95000 | 498.26000 | 496.31000 | 497.00000 | 24.3108 | 12099.2400 | 497.69004 2014-04-21 23:00:00 | 497.97000 | 498.48000 | 496.31000 | 496.74000 | 31.2893 | 15541.6900 | 496.70995 2014-04-22 00:00:00 | 497.98000 | 501.24000 | 496.32000 | 501.00000 | 131.4038 | 65616.6200 | 499.35100 2014-04-22 01:00:00 | 498.86000 | 501.09000 | 496.50000 | 501.00000 | 144.6165 | 72192.4000 | 499.19898 2014-04-22 02:00:00 | 498.94000 | 504.60000 | 496.33000 | 501.45000 | 476.3200 | 238536.2800 | 500.78999 2014-04-22 03:00:00 | 501.40000 | 504.90000 | 493.55000 | 504.00000 | 991.5779 | 494099.0900 | 498.29579 2014-04-22 04:00:00 | 503.81000 | 504.38000 | 499.00000 | 500.63000 | 46.1496 | 23181.3900 | 502.30996 2014-04-22 05:00:00 | 499.02000 | 501.02000 | 496.01000 | 497.21000 | 398.8112 | 199007.1500 | 499.00094 2014-04-22 06:00:00 | 496.11000 | 499.70000 | 495.41000 | 499.10000 | 105.7955 | 52639.5300 | 497.55905 2014-04-22 07:00:00 | 499.10000 | 499.74000 | 495.00000 | 498.00000 | 190.2290 | 94408.6900 | 496.28963 2014-04-22 08:00:00 | 498.00000 | 499.74000 | 494.00000 | 494.90000 | 281.5764 | 139906.2600 | 496.86793 2014-04-22 09:00:00 | 494.90000 | 497.14000 | 492.47000 | 492.47000 | 291.6240 | 143876.3100 | 493.36237 2014-04-22 10:00:00 | 492.49000 | 497.37000 | 492.49000 | 495.00000 | 102.1577 | 50536.3600 | 494.68953 2014-04-22 11:00:00 | 494.08000 | 496.95000 | 492.61000 | 494.86000 | 213.4102 | 105533.4700 | 494.51007 2014-04-22 12:00:00 | 494.86000 | 494.98000 | 492.21000 | 494.98000 | 99.4922 | 49060.6200 | 493.11043 2014-04-22 13:00:00 | 493.04000 | 494.99000 | 489.77000 | 493.48000 | 840.6092 | 413469.3600 | 491.86869 2014-04-22 14:00:00 | 494.99000 | 496.50000 | 492.86000 | 496.00000 | 318.4732 | 157765.8800 | 495.38203 2014-04-22 15:00:00 | 496.00000 | 497.44000 | 490.29000 | 496.00000 | 425.3870 | 210242.1600 | 494.23741 2014-04-22 16:00:00 | 496.76000 | 497.46000 | 492.02000 | 494.66000 | 565.1007 | 279256.3000 | 494.17084 2014-04-22 17:00:00 | 494.66000 | 496.14000 | 492.16000 | 496.03000 | 188.1074 | 92954.9400 | 494.15899 2014-04-22 18:00:00 | 495.60000 | 496.10000 | 487.50000 | 494.97000 | 764.9316 | 375568.0000 | 490.98247 2014-04-22 19:00:00 | 494.97000 | 494.97000 | 489.85000 | 492.00000 | 108.3897 | 53337.4800 | 492.08993 2014-04-22 20:00:00 | 492.00000 | 494.00000 | 491.50000 | 492.40000 | 50.6212 | 24925.9000 | 492.40013 2014-04-22 21:00:00 | 492.40000 | 493.93000 | 486.44000 | 489.50000 | 833.7698 | 408080.0600 | 489.43971 2014-04-22 22:00:00 | 489.04000 | 490.00000 | 485.20000 | 486.60000 | 449.5101 | 219608.2400 | 488.55013 2014-04-22 23:00:00 | 488.99000 | 490.00000 | 487.55000 | 490.00000 | 503.3943 | 246464.1000 | 489.60445 2014-04-23 00:00:00 | 490.00000 | 495.10000 | 488.52000 | 493.03000 | 463.5206 | 228084.8400 | 492.07056 2014-04-23 01:00:00 | 494.72000 | 495.20000 | 492.23000 | 493.06000 | 172.9413 | 85465.9600 | 494.19047 2014-04-23 02:00:00 | 493.06000 | 495.20000 | 493.00000 | 495.20000 | 161.9402 | 79985.5300 | 493.92008 2014-04-23 03:00:00 | 495.09000 | 495.20000 | 493.01000 | 493.01000 | 79.2312 | 39164.7800 | 494.31019 2014-04-23 04:00:00 | 493.01000 | 495.20000 | 492.50000 | 492.50000 | 224.9234 | 110885.3100 | 492.99153 2014-04-23 05:00:00 | 492.50000 | 495.04000 | 492.00000 | 493.00000 | 262.1577 | 129295.8800 | 493.19880 2014-04-23 06:00:00 | 493.00000 | 494.96000 | 490.00000 | 492.00000 | 185.0190 | 90890.5100 | 491.24962 2014-04-23 07:00:00 | 490.50000 | 492.00000 | 489.00000 | 491.99000 | 171.8010 | 84118.9700 | 489.63034 2014-04-23 08:00:00 | 489.58000 | 493.27000 | 489.00000 | 492.00000 | 162.3592 | 79629.0500 | 490.44975 2014-04-23 09:00:00 | 492.00000 | 492.00000 | 489.00000 | 489.00000 | 128.0690 | 62737.1100 | 489.86973 2014-04-23 10:00:00 | 489.00000 | 490.00000 | 487.20000 | 487.24000 | 203.1268 | 99401.8700 | 489.35868 2014-04-23 11:00:00 | 489.48000 | 490.00000 | 487.24000 | 489.50000 | 220.4025 | 107805.7400 | 489.13114 2014-04-23 12:00:00 | 487.81000 | 489.80000 | 487.00000 | 489.20000 | 58.2708 | 28419.8400 | 487.72010 2014-04-23 13:00:00 | 488.40000 | 489.00000 | 486.10000 | 486.10000 | 145.9644 | 71095.0600 | 487.07131 2014-04-23 14:00:00 | 487.75000 | 488.00000 | 485.22000 | 486.00000 | 206.9203 | 100761.9600 | 486.96015 2014-04-23 15:00:00 | 486.00000 | 488.00000 | 484.62000 | 485.70000 | 876.2513 | 425509.6400 | 485.60230 2014-04-23 16:00:00 | 487.74000 | 488.00000 | 485.07000 | 485.10000 | 277.0840 | 134666.2100 | 486.01227 2014-04-23 17:00:00 | 486.88000 | 489.21000 | 484.62000 | 487.48000 | 236.9730 | 115285.3600 | 486.49148 2014-04-23 18:00:00 | 487.47000 | 487.48000 | 484.61000 | 487.29000 | 67.1325 | 32644.5300 | 486.27034 2014-04-23 19:00:00 | 487.29000 | 489.80000 | 484.79000 | 489.75000 | 300.0746 | 146470.2600 | 488.11283 2014-04-23 20:00:00 | 489.75000 | 493.50000 | 487.82000 | 493.50000 | 677.2497 | 332170.3100 | 490.46952 2014-04-23 21:00:00 | 493.49000 | 494.03000 | 491.00000 | 491.31000 | 283.2900 | 139333.3300 | 491.83998 2014-04-23 22:00:00 | 491.31000 | 494.09000 | 491.00000 | 491.00000 | 114.8022 | 56474.7300 | 491.93052 2014-04-23 23:00:00 | 491.00000 | 493.00000 | 488.80000 | 492.00000 | 16.5045 | 8089.1900 | 490.12015 2014-04-24 00:00:00 | 491.94000 | 491.99000 | 489.50000 | 490.16000 | 42.3871 | 20828.5700 | 491.38975 2014-04-24 01:00:00 | 491.55000 | 491.55000 | 489.97000 | 491.53000 | 14.8911 | 7317.2100 | 491.38003 2014-04-24 02:00:00 | 491.26000 | 491.54000 | 489.18000 | 491.54000 | 25.8622 | 12691.3700 | 490.73012 2014-04-24 03:00:00 | 491.54000 | 491.54000 | 488.65000 | 489.52000 | 16.9418 | 8306.0600 | 490.27006 2014-04-24 04:00:00 | 489.49000 | 490.00000 | 488.01000 | 489.45000 | 28.8173 | 14096.2600 | 489.15984 2014-04-24 05:00:00 | 488.01000 | 490.00000 | 484.90000 | 486.00000 | 403.0201 | 195940.3200 | 486.18006 2014-04-24 06:00:00 | 487.19000 | 489.00000 | 480.00000 | 483.09000 | 1255.2195 | 605076.7600 | 482.04858 2014-04-24 07:00:00 | 484.60000 | 485.55000 | 483.00000 | 485.55000 | 36.4704 | 17696.1900 | 485.22003 2014-04-24 08:00:00 | 485.55000 | 485.55000 | 480.59000 | 484.89000 | 133.0391 | 64268.5100 | 483.07976 2014-04-24 09:00:00 | 484.88000 | 484.88000 | 480.00000 | 480.51000 | 160.0994 | 76986.9400 | 480.86978 2014-04-24 10:00:00 | 480.51000 | 486.36000 | 480.00000 | 483.54000 | 710.0370 | 343285.6200 | 483.47565 2014-04-24 11:00:00 | 485.55000 | 489.28000 | 482.35000 | 484.75000 | 227.5308 | 110896.3100 | 487.39036 2014-04-24 12:00:00 | 485.19000 | 488.50000 | 485.00000 | 486.48000 | 198.7882 | 96652.6800 | 486.20928 2014-04-24 13:00:00 | 485.23000 | 491.27000 | 485.00000 | 491.27000 | 424.7222 | 207893.8300 | 489.48191 2014-04-24 14:00:00 | 491.27000 | 492.00000 | 488.34000 | 492.00000 | 286.1705 | 140466.8900 | 490.85031 2014-04-24 15:00:00 | 491.10000 | 492.00000 | 487.51000 | 489.50000 | 119.4000 | 58372.2600 | 488.87999 2014-04-24 16:00:00 | 488.11000 | 490.80000 | 487.00000 | 490.00000 | 316.7504 | 154510.9600 | 487.80029 2014-04-24 17:00:00 | 490.00000 | 491.75000 | 487.16000 | 491.00000 | 162.9204 | 79897.8300 | 490.41014 2014-04-24 18:00:00 | 491.00000 | 491.88000 | 488.27000 | 491.80000 | 405.0765 | 198498.4300 | 490.02707 2014-04-24 19:00:00 | 491.63000 | 492.78000 | 489.22000 | 492.52000 | 168.4479 | 82712.8500 | 491.02928 2014-04-24 20:00:00 | 492.55000 | 497.47000 | 492.55000 | 495.00000 | 1186.7512 | 588240.5000 | 495.67296 2014-04-24 21:00:00 | 494.90000 | 499.00000 | 494.90000 | 497.25000 | 420.9395 | 209232.0100 | 497.05958 2014-04-24 22:00:00 | 498.32000 | 500.00000 | 495.90000 | 499.50000 | 519.8823 | 259614.8700 | 499.37240 2014-04-24 23:00:00 | 499.00000 | 505.00000 | 499.00000 | 502.20000 | 688.6098 | 345984.9400 | 502.43975 2014-04-25 00:00:00 | 502.15000 | 503.99000 | 496.10000 | 498.07000 | 228.7087 | 114125.5000 | 498.99940 2014-04-25 01:00:00 | 498.48000 | 499.19000 | 495.70000 | 495.70000 | 44.3212 | 21986.8600 | 496.08011 2014-04-25 02:00:00 | 496.16000 | 499.96000 | 495.70000 | 498.48000 | 100.0472 | 49754.4200 | 497.30944 2014-04-25 03:00:00 | 497.95000 | 497.95000 | 470.69000 | 470.69000 | 5129.1199 | 2482180.1800 | 483.93881 2014-04-25 04:00:00 | 471.01000 | 477.98000 | 461.20000 | 468.98000 | 2971.9207 | 1393130.8600 | 468.76448 2014-04-25 05:00:00 | 468.98000 | 474.99000 | 453.98000 | 457.48000 | 2084.1707 | 967812.1500 | 464.36319 2014-04-25 06:00:00 | 457.48000 | 466.23000 | 453.05000 | 462.54000 | 2282.0106 | 1048134.5600 | 459.30310 2014-04-25 07:00:00 | 462.56000 | 467.13000 | 455.16000 | 458.87000 | 1260.3704 | 579872.5700 | 460.08108 2014-04-25 08:00:00 | 458.82000 | 463.67000 | 455.80000 | 463.67000 | 535.2883 | 246236.8700 | 460.00798 2014-04-25 09:00:00 | 463.00000 | 469.13000 | 460.37000 | 466.00000 | 1010.8516 | 470382.9700 | 465.33338 2014-04-25 10:00:00 | 467.99000 | 471.12000 | 451.10000 | 452.00000 | 2105.0894 | 964398.8300 | 458.12726 2014-04-25 11:00:00 | 453.35000 | 456.96000 | 438.05000 | 445.00000 | 4515.1905 | 2012171.0200 | 445.64477 2014-04-25 12:00:00 | 445.00000 | 455.41000 | 444.49000 | 451.99000 | 1743.0088 | 785635.6200 | 450.73532 2014-04-25 13:00:00 | 451.99000 | 458.28000 | 449.80000 | 458.28000 | 1722.7913 | 782345.4000 | 454.11501 2014-04-25 14:00:00 | 456.85000 | 461.50000 | 451.73000 | 455.35000 | 1866.2794 | 851224.2600 | 456.10762 2014-04-25 15:00:00 | 455.35000 | 459.76000 | 453.25000 | 457.23000 | 710.5225 | 324676.0400 | 456.95391 2014-04-25 16:00:00 | 457.24000 | 461.80000 | 454.00000 | 458.92000 | 441.7384 | 202023.9600 | 457.33846 2014-04-25 17:00:00 | 456.35000 | 458.00000 | 454.40000 | 456.69000 | 189.2320 | 86446.9900 | 456.83081 2014-04-25 18:00:00 | 456.69000 | 468.49000 | 456.02000 | 466.80000 | 635.0788 | 294491.3500 | 463.70836 2014-04-25 19:00:00 | 466.80000 | 469.70000 | 460.50000 | 460.57000 | 743.4394 | 344709.7600 | 463.66897 2014-04-25 20:00:00 | 461.55000 | 468.99000 | 460.50000 | 463.60000 | 429.6021 | 199172.9600 | 463.62194 2014-04-25 21:00:00 | 463.62000 | 469.30000 | 461.09000 | 463.50000 | 349.4894 | 162379.6200 | 464.61956 2014-04-25 22:00:00 | 463.50000 | 466.07000 | 457.88000 | 464.11000 | 1269.8600 | 586738.7500 | 462.04996 2014-04-25 23:00:00 | 464.22000 | 469.68000 | 461.33000 | 466.52000 | 1048.7988 | 490037.9900 | 467.23736 2014-04-26 00:00:00 | 466.71000 | 469.40000 | 458.00000 | 458.00000 | 692.1489 | 319619.4200 | 461.77839 2014-04-26 01:00:00 | 458.10000 | 463.29000 | 452.51000 | 463.29000 | 2157.5395 | 988838.1800 | 458.31754 2014-04-26 02:00:00 | 463.30000 | 466.87000 | 452.14000 | 454.96000 | 709.0285 | 325428.3000 | 458.97772 2014-04-26 03:00:00 | 452.95000 | 458.13000 | 452.27000 | 452.42000 | 276.8624 | 125953.4000 | 454.93144 2014-04-26 04:00:00 | 454.56000 | 458.10000 | 452.56000 | 457.79000 | 225.5000 | 102933.9900 | 456.47000 2014-04-26 05:00:00 | 457.60000 | 458.13000 | 453.54000 | 453.54000 | 194.5268 | 88779.8200 | 456.38864 2014-04-26 06:00:00 | 455.37000 | 460.01000 | 452.57000 | 452.88000 | 328.5493 | 150067.9900 | 456.75947 2014-04-26 07:00:00 | 452.88000 | 457.00000 | 452.56000 | 456.14000 | 278.8187 | 126909.6900 | 455.16921 2014-04-26 08:00:00 | 453.86000 | 455.00000 | 451.13000 | 452.99000 | 179.3988 | 81188.6500 | 452.55954 2014-04-26 09:00:00 | 451.88000 | 453.50000 | 451.78000 | 453.40000 | 96.7370 | 43815.0400 | 452.92936 2014-04-26 10:00:00 | 453.40000 | 455.00000 | 453.00000 | 454.18000 | 69.5954 | 31597.6400 | 454.01929 2014-04-26 11:00:00 | 454.98000 | 455.78000 | 451.07000 | 452.96000 | 376.5805 | 170184.4300 | 451.92043 2014-04-26 12:00:00 | 452.53000 | 454.09000 | 452.00000 | 453.50000 | 69.6553 | 31537.1700 | 452.76081 2014-04-26 13:00:00 | 453.50000 | 456.07000 | 452.71000 | 455.95000 | 213.1382 | 97058.7100 | 455.37917 2014-04-26 14:00:00 | 455.70000 | 462.88000 | 455.02000 | 461.91000 | 349.2067 | 160243.1100 | 458.87751 2014-04-26 15:00:00 | 461.91000 | 470.96000 | 460.10000 | 462.21000 | 906.0408 | 423367.0100 | 467.27148 2014-04-26 16:00:00 | 462.69000 | 466.63000 | 462.00000 | 462.01000 | 225.4000 | 104493.1800 | 463.58999 2014-04-26 17:00:00 | 465.66000 | 465.66000 | 462.01000 | 463.29000 | 65.8547 | 30505.9200 | 463.23067 2014-04-26 18:00:00 | 465.25000 | 466.88000 | 462.42000 | 464.64000 | 93.5994 | 43566.7700 | 465.45988 2014-04-26 19:00:00 | 464.64000 | 469.58000 | 464.17000 | 464.60000 | 292.0843 | 136468.4200 | 467.22270 2014-04-26 20:00:00 | 465.00000 | 467.98000 | 459.89000 | 463.16000 | 364.3704 | 168434.0100 | 462.26035 2014-04-26 21:00:00 | 462.74000 | 465.00000 | 460.00000 | 460.00000 | 380.0723 | 174993.5800 | 460.42187 2014-04-26 22:00:00 | 460.00000 | 460.83000 | 457.56000 | 458.00000 | 153.5631 | 70494.8200 | 459.06103 2014-04-26 23:00:00 | 457.75000 | 461.95000 | 457.59000 | 459.00000 | 113.8514 | 52253.2900 | 458.96035 2014-04-27 00:00:00 | 459.22000 | 461.00000 | 459.00000 | 460.69000 | 29.1319 | 13410.3100 | 460.33012 2014-04-27 01:00:00 | 460.00000 | 460.59000 | 458.02000 | 458.13000 | 81.3258 | 37283.7600 | 458.44926 2014-04-27 02:00:00 | 458.19000 | 459.80000 | 458.02000 | 458.02000 | 105.2522 | 48250.8400 | 458.43051 2014-04-27 03:00:00 | 459.30000 | 459.30000 | 455.41000 | 456.80000 | 481.0081 | 220103.5200 | 457.58799 2014-04-27 04:00:00 | 456.80000 | 461.97000 | 455.41000 | 459.78000 | 228.1714 | 104972.7000 | 460.06070 2014-04-27 05:00:00 | 459.30000 | 461.52000 | 455.41000 | 455.41000 | 280.3305 | 127903.6600 | 456.26029 2014-04-27 06:00:00 | 455.38000 | 458.10000 | 455.04000 | 458.10000 | 51.0617 | 23251.9800 | 455.37019 2014-04-27 07:00:00 | 458.10000 | 458.72000 | 456.03000 | 458.50000 | 18.5725 | 8506.1900 | 458.00010 2014-04-27 08:00:00 | 458.48000 | 458.49000 | 455.30000 | 457.01000 | 84.8107 | 38655.8900 | 455.79013 2014-04-27 09:00:00 | 455.50000 | 458.49000 | 455.00000 | 455.69000 | 226.9227 | 103431.7000 | 455.80137 2014-04-27 10:00:00 | 457.20000 | 457.20000 | 454.25000 | 457.20000 | 375.5004 | 171014.3000 | 455.43036 2014-04-27 11:00:00 | 457.11000 | 457.50000 | 455.00000 | 457.02000 | 47.9176 | 21852.3500 | 456.03975 2014-04-27 12:00:00 | 457.02000 | 458.34000 | 455.16000 | 455.21000 | 71.6569 | 32715.6400 | 456.55951 2014-04-27 13:00:00 | 455.65000 | 457.90000 | 455.24000 | 456.64000 | 35.6395 | 16262.3200 | 456.29996 2014-04-27 14:00:00 | 457.83000 | 458.00000 | 455.00000 | 455.02000 | 129.1115 | 58851.6500 | 455.82042 2014-04-27 15:00:00 | 455.70000 | 457.99000 | 454.60000 | 456.58000 | 127.0849 | 57900.0600 | 455.60137 2014-04-27 16:00:00 | 456.58000 | 456.96000 | 446.00000 | 449.66000 | 953.1412 | 429030.2500 | 450.12246 2014-04-27 17:00:00 | 449.37000 | 449.63000 | 439.14000 | 442.30000 | 1909.7606 | 844157.4800 | 442.02267 2014-04-27 18:00:00 | 442.30000 | 444.25000 | 439.05000 | 440.72000 | 596.1577 | 263219.6400 | 441.52688 2014-04-27 19:00:00 | 440.72000 | 445.01000 | 438.88000 | 445.00000 | 674.9878 | 298767.5800 | 442.62664 2014-04-27 20:00:00 | 445.00000 | 447.90000 | 442.67000 | 443.88000 | 294.7814 | 131469.8300 | 445.99093 2014-04-27 21:00:00 | 443.84000 | 447.84000 | 443.12000 | 447.84000 | 331.4336 | 147700.9300 | 445.64265 2014-04-27 22:00:00 | 446.90000 | 448.58000 | 439.44000 | 441.00000 | 842.3579 | 373590.8200 | 443.50604 2014-04-27 23:00:00 | 439.55000 | 444.46000 | 429.95000 | 430.00000 | 1336.2199 | 582337.6900 | 435.80976 2014-04-28 00:00:00 | 430.00000 | 435.75000 | 425.12000 | 434.70000 | 2158.3900 | 926338.3400 | 429.18023 2014-04-28 01:00:00 | 434.70000 | 439.95000 | 429.13000 | 436.15000 | 689.6270 | 300391.3600 | 435.58526 2014-04-28 02:00:00 | 437.00000 | 441.79000 | 434.00000 | 435.75000 | 744.8416 | 326130.9900 | 437.85279 2014-04-28 03:00:00 | 438.78000 | 438.84000 | 431.00000 | 431.00000 | 314.0684 | 136245.6300 | 433.80882 2014-04-28 04:00:00 | 431.00000 | 432.80000 | 425.00000 | 425.69000 | 1183.2902 | 506342.1900 | 427.91042 2014-04-28 05:00:00 | 427.93000 | 430.95000 | 424.67000 | 430.95000 | 586.2511 | 250799.1100 | 427.80151 2014-04-28 06:00:00 | 430.95000 | 433.00000 | 424.44000 | 427.50000 | 692.7416 | 297215.7200 | 429.04266 2014-04-28 07:00:00 | 427.15000 | 435.00000 | 424.00000 | 428.80000 | 867.9206 | 373458.7100 | 430.29131 2014-04-28 08:00:00 | 428.81000 | 432.99000 | 425.96000 | 432.50000 | 488.1988 | 209343.8800 | 428.80866 2014-04-28 09:00:00 | 432.50000 | 441.57000 | 431.76000 | 437.52000 | 1008.8979 | 441125.6200 | 437.23515 2014-04-28 10:00:00 | 437.69000 | 441.84000 | 432.79000 | 437.00000 | 254.2585 | 111283.6200 | 437.67911 2014-04-28 11:00:00 | 437.00000 | 439.85000 | 432.18000 | 432.18000 | 207.3426 | 90492.8400 | 436.44122 2014-04-28 12:00:00 | 432.63000 | 436.98000 | 429.00000 | 429.58000 | 308.5497 | 133166.9200 | 431.58981 2014-04-28 13:00:00 | 431.71000 | 440.27000 | 428.85000 | 440.24000 | 315.9854 | 138011.9200 | 436.76670 2014-04-28 14:00:00 | 439.40000 | 443.10000 | 438.00000 | 438.00000 | 1118.1611 | 492665.0600 | 440.60291 2014-04-28 15:00:00 | 438.04000 | 447.00000 | 437.19000 | 444.32000 | 879.4709 | 389290.6100 | 442.64182 2014-04-28 16:00:00 | 444.36000 | 447.50000 | 444.02000 | 444.73000 | 271.1402 | 120787.5900 | 445.48014 2014-04-28 17:00:00 | 444.73000 | 448.00000 | 444.04000 | 447.40000 | 562.1100 | 250706.6600 | 446.00998 2014-04-28 18:00:00 | 447.40000 | 450.90000 | 445.92000 | 450.02000 | 1489.7601 | 668649.6500 | 448.83041 2014-04-28 19:00:00 | 450.86000 | 452.16000 | 446.12000 | 447.99000 | 1398.6598 | 628137.2500 | 449.09938 2014-04-28 20:00:00 | 447.50000 | 451.00000 | 446.45000 | 447.54000 | 477.5779 | 214173.5500 | 448.45780 2014-04-28 21:00:00 | 449.67000 | 449.90000 | 447.02000 | 447.13000 | 576.0789 | 257713.8300 | 447.35857 2014-04-28 22:00:00 | 447.49000 | 448.56000 | 446.00000 | 446.00000 | 829.2086 | 370554.6200 | 446.87743 2014-04-28 23:00:00 | 448.18000 | 448.18000 | 440.00000 | 442.90000 | 860.4496 | 381445.2000 | 443.30918 2014-04-29 00:00:00 | 440.41000 | 444.80000 | 440.04000 | 444.21000 | 76.9512 | 34023.9700 | 442.15020 2014-04-29 01:00:00 | 444.21000 | 446.90000 | 440.05000 | 440.82000 | 342.6195 | 151992.7400 | 443.61962 2014-04-29 02:00:00 | 442.87000 | 443.00000 | 440.16000 | 442.00000 | 71.1296 | 31413.6900 | 441.63994 2014-04-29 03:00:00 | 442.00000 | 444.00000 | 435.68000 | 436.40000 | 626.5605 | 275054.2100 | 438.99068 2014-04-29 04:00:00 | 435.68000 | 438.94000 | 432.90000 | 433.00000 | 243.2958 | 105682.2600 | 434.37765 2014-04-29 05:00:00 | 434.65000 | 437.87000 | 432.02000 | 436.66000 | 220.9500 | 95894.5300 | 434.01002 2014-04-29 06:00:00 | 436.66000 | 448.71000 | 434.84000 | 443.53000 | 1444.8711 | 641455.6200 | 443.95353 2014-04-29 07:00:00 | 443.55000 | 448.44000 | 442.31000 | 448.44000 | 210.2901 | 93902.9300 | 446.54003 2014-04-29 08:00:00 | 448.18000 | 448.50000 | 435.56000 | 440.69000 | 1099.0302 | 485683.9800 | 441.92050 2014-04-29 09:00:00 | 440.69000 | 445.35000 | 440.02000 | 441.83000 | 268.5274 | 118769.2400 | 442.29842 2014-04-29 10:00:00 | 441.50000 | 452.02000 | 440.89000 | 447.30000 | 833.5822 | 374048.3400 | 448.72402 2014-04-29 11:00:00 | 447.30000 | 454.47000 | 446.04000 | 451.39000 | 548.0686 | 247265.6700 | 451.15827 2014-04-29 12:00:00 | 451.00000 | 454.00000 | 446.39000 | 449.00000 | 216.5402 | 97094.4700 | 448.39009 2014-04-29 13:00:00 | 448.97000 | 452.92000 | 447.11000 | 449.35000 | 270.1818 | 121725.3200 | 450.53110 2014-04-29 14:00:00 | 449.35000 | 453.21000 | 448.51000 | 450.00000 | 276.5192 | 124704.4800 | 450.97950 2014-04-29 15:00:00 | 449.76000 | 450.22000 | 447.70000 | 448.00000 | 279.7780 | 125594.7800 | 448.90874 2014-04-29 16:00:00 | 449.80000 | 451.96000 | 448.05000 | 451.39000 | 217.5403 | 97899.7200 | 450.03017 2014-04-29 17:00:00 | 451.36000 | 451.39000 | 445.00000 | 446.00000 | 311.2212 | 139514.4900 | 448.28082 2014-04-29 18:00:00 | 447.77000 | 449.94000 | 446.01000 | 448.17000 | 210.8105 | 94403.0900 | 447.81023 2014-04-29 19:00:00 | 448.20000 | 448.92000 | 435.00000 | 439.86000 | 3648.7695 | 1606574.0500 | 440.30571 2014-04-29 20:00:00 | 439.86000 | 443.22000 | 436.00000 | 440.25000 | 809.8412 | 357441.4700 | 441.37227 2014-04-29 21:00:00 | 440.25000 | 449.99000 | 440.25000 | 447.32000 | 1243.5786 | 555775.2000 | 446.91603 2014-04-29 22:00:00 | 447.32000 | 450.45000 | 446.00000 | 449.70000 | 284.5474 | 127900.7300 | 449.48834 2014-04-29 23:00:00 | 449.70000 | 450.45000 | 446.34000 | 448.00000 | 89.4190 | 40051.6300 | 447.90979 2014-04-30 00:00:00 | 448.00000 | 449.35000 | 442.52000 | 442.98000 | 398.4321 | 177502.2600 | 445.50189 2014-04-30 01:00:00 | 444.91000 | 447.54000 | 440.97000 | 440.97000 | 202.4460 | 89571.8800 | 442.44818 2014-04-30 02:00:00 | 440.96000 | 446.34000 | 438.34000 | 446.12000 | 437.0407 | 192936.2900 | 441.46069 2014-04-30 03:00:00 | 446.12000 | 449.70000 | 444.52000 | 448.98000 | 113.9607 | 50942.7500 | 447.02019 2014-04-30 04:00:00 | 448.98000 | 449.00000 | 445.40000 | 449.00000 | 133.0064 | 59435.0800 | 446.85892 2014-04-30 05:00:00 | 448.98000 | 449.34000 | 445.22000 | 449.00000 | 112.9997 | 50658.8800 | 448.30992 2014-04-30 06:00:00 | 449.00000 | 451.88000 | 441.10000 | 442.34000 | 577.0478 | 257650.1500 | 446.49710 2014-04-30 07:00:00 | 441.20000 | 444.87000 | 433.08000 | 439.50000 | 1687.1001 | 736824.8300 | 436.74043 2014-04-30 08:00:00 | 438.07000 | 441.49000 | 433.84000 | 441.49000 | 395.9408 | 173509.4900 | 438.22075 2014-04-30 09:00:00 | 441.44000 | 444.87000 | 437.04000 | 444.87000 | 606.8390 | 268124.9400 | 441.83866 2014-04-30 10:00:00 | 444.32000 | 446.08000 | 437.79000 | 444.99000 | 687.9376 | 304389.2100 | 442.46630 2014-04-30 11:00:00 | 443.30000 | 445.70000 | 441.16000 | 444.00000 | 225.9792 | 100348.2100 | 444.05957 2014-04-30 12:00:00 | 444.00000 | 445.88000 | 440.00000 | 445.88000 | 398.5226 | 176582.3100 | 443.09234 2014-04-30 13:00:00 | 445.88000 | 448.97000 | 442.80000 | 446.60000 | 307.5794 | 137515.5700 | 447.08961 2014-04-30 14:00:00 | 446.63000 | 449.00000 | 444.77000 | 446.00000 | 240.9913 | 107516.0200 | 446.14069 2014-04-30 15:00:00 | 446.00000 | 449.00000 | 443.79000 | 446.07000 | 513.7296 | 229225.9200 | 446.19955 2014-04-30 16:00:00 | 446.07000 | 449.04000 | 444.00000 | 446.46000 | 565.4877 | 251962.7300 | 445.56711 2014-04-30 17:00:00 | 448.17000 | 448.72000 | 446.10000 | 448.00000 | 195.7408 | 87605.8400 | 447.56037 2014-04-30 18:00:00 | 446.45000 | 451.00000 | 446.10000 | 450.98000 | 913.9889 | 411256.3600 | 449.95773 2014-04-30 19:00:00 | 450.98000 | 450.98000 | 444.63000 | 447.56000 | 151.2109 | 67600.3900 | 447.06030 2014-04-30 20:00:00 | 445.23000 | 449.00000 | 445.23000 | 449.00000 | 78.1773 | 35031.9900 | 448.10953 2014-04-30 21:00:00 | 448.81000 | 450.00000 | 445.54000 | 449.00000 | 311.9888 | 140273.0100 | 449.60915 2014-04-30 22:00:00 | 449.99000 | 450.60000 | 448.07000 | 448.30000 | 125.2933 | 56338.2300 | 449.65091 2014-04-30 23:00:00 | 449.80000 | 453.99000 | 444.79000 | 448.85000 | 1375.9285 | 618941.5400 | 449.83553 2014-05-01 00:00:00 | 449.00000 | 452.96000 | 447.97000 | 448.63000 | 27.8684 | 12570.8900 | 451.07990 2014-05-01 01:00:00 | 449.24000 | 456.00000 | 448.86000 | 455.87000 | 621.8330 | 282743.7800 | 454.69408 2014-05-01 02:00:00 | 455.87000 | 458.00000 | 453.15000 | 458.00000 | 287.6085 | 131298.7500 | 456.51904 2014-05-01 03:00:00 | 458.00000 | 459.97000 | 456.05000 | 459.97000 | 344.1894 | 157941.4600 | 458.87953 2014-05-01 04:00:00 | 458.85000 | 459.98000 | 455.80000 | 459.97000 | 224.6186 | 102816.7800 | 457.73933 2014-05-01 05:00:00 | 456.87000 | 459.97000 | 451.00000 | 452.36000 | 379.2047 | 172350.0600 | 454.50396 2014-05-01 06:00:00 | 452.00000 | 456.00000 | 452.00000 | 455.00000 | 204.3013 | 92967.4000 | 455.05056 2014-05-01 07:00:00 | 455.99000 | 460.00000 | 453.10000 | 458.10000 | 649.5211 | 297338.8000 | 457.78158 2014-05-01 08:00:00 | 458.10000 | 458.10000 | 455.15000 | 457.99000 | 284.3866 | 130094.8900 | 457.45788 2014-05-01 09:00:00 | 456.71000 | 458.00000 | 452.75000 | 455.00000 | 124.8403 | 56677.5000 | 454.00008 2014-05-01 10:00:00 | 453.70000 | 455.00000 | 451.22000 | 454.35000 | 153.5623 | 69620.6700 | 453.37079 2014-05-01 11:00:00 | 454.32000 | 454.79000 | 452.10000 | 452.80000 | 59.3384 | 26874.3600 | 452.89979 2014-05-01 12:00:00 | 452.80000 | 454.90000 | 451.31000 | 453.00000 | 91.6119 | 41476.4000 | 452.74038 2014-05-01 13:00:00 | 453.00000 | 455.00000 | 451.80000 | 452.96000 | 99.5567 | 45177.7400 | 453.78927 2014-05-01 14:00:00 | 452.94000 | 452.99000 | 450.25000 | 452.98000 | 471.8402 | 212818.9000 | 451.04021 2014-05-01 15:00:00 | 450.30000 | 459.56000 | 450.30000 | 454.45000 | 974.7795 | 444897.9800 | 456.40886 2014-05-01 16:00:00 | 454.71000 | 465.00000 | 454.44000 | 460.70000 | 1951.2800 | 900476.8200 | 461.48006 2014-05-01 17:00:00 | 460.71000 | 465.88000 | 459.94000 | 460.21000 | 1219.9805 | 566218.9800 | 464.12133 2014-05-01 18:00:00 | 460.21000 | 465.08000 | 458.46000 | 461.50000 | 428.1797 | 197720.3800 | 461.76968 2014-05-01 19:00:00 | 460.69000 | 463.65000 | 459.19000 | 459.19000 | 161.3301 | 74387.7000 | 461.09003 2014-05-01 20:00:00 | 459.19000 | 459.34000 | 456.61000 | 457.47000 | 87.0266 | 39846.8200 | 457.86936 2014-05-01 21:00:00 | 457.47000 | 461.59000 | 457.19000 | 460.30000 | 157.0778 | 72164.5400 | 459.41923 2014-05-01 22:00:00 | 460.30000 | 462.00000 | 457.08000 | 461.29000 | 505.4891 | 232054.4300 | 459.06906 2014-05-01 23:00:00 | 460.33000 | 461.00000 | 457.67000 | 460.97000 | 46.6057 | 21432.5500 | 459.86957 2014-05-02 00:00:00 | 460.97000 | 462.99000 | 459.64000 | 461.99000 | 222.2143 | 102652.3600 | 461.95207 2014-05-02 01:00:00 | 461.90000 | 461.98000 | 459.00000 | 459.98000 | 27.5317 | 12662.9300 | 459.94010 2014-05-02 02:00:00 | 459.51000 | 461.26000 | 458.00000 | 459.03000 | 61.5853 | 28276.9400 | 459.15071 2014-05-02 03:00:00 | 461.26000 | 461.62000 | 457.15000 | 457.65000 | 142.0510 | 65114.7900 | 458.39030 2014-05-02 04:00:00 | 457.65000 | 459.90000 | 450.00000 | 456.52000 | 1418.0805 | 643470.1900 | 453.76141 2014-05-02 05:00:00 | 456.22000 | 456.52000 | 450.07000 | 450.07000 | 82.7461 | 37474.8100 | 452.88928 2014-05-02 06:00:00 | 451.53000 | 453.80000 | 450.00000 | 451.03000 | 174.7611 | 78773.6600 | 450.75044 2014-05-02 07:00:00 | 450.12000 | 453.00000 | 444.64000 | 448.98000 | 735.5591 | 329316.0400 | 447.70848 2014-05-02 08:00:00 | 448.97000 | 452.08000 | 446.13000 | 448.10000 | 863.7690 | 388443.8900 | 449.70807 2014-05-02 09:00:00 | 448.10000 | 452.00000 | 445.04000 | 452.00000 | 850.0428 | 382064.8400 | 449.46539 2014-05-02 10:00:00 | 452.00000 | 452.08000 | 451.00000 | 451.78000 | 37.7105 | 17027.0300 | 451.52004 2014-05-02 11:00:00 | 451.78000 | 451.79000 | 446.86000 | 446.86000 | 151.1062 | 67709.0000 | 448.08873 2014-05-02 12:00:00 | 447.00000 | 450.00000 | 444.57000 | 449.00000 | 462.3615 | 206565.3500 | 446.76156 2014-05-02 13:00:00 | 449.00000 | 449.95000 | 445.50000 | 445.50000 | 119.8188 | 53591.3000 | 447.26967 2014-05-02 14:00:00 | 445.50000 | 449.00000 | 444.51000 | 448.20000 | 159.2808 | 71071.1400 | 446.20029 2014-05-02 15:00:00 | 446.53000 | 448.99000 | 445.19000 | 448.99000 | 172.2151 | 76962.6100 | 446.89812 2014-05-02 16:00:00 | 448.24000 | 453.65000 | 446.65000 | 450.01000 | 606.4519 | 273444.7000 | 450.89261 2014-05-02 17:00:00 | 450.42000 | 452.82000 | 448.00000 | 448.89000 | 159.1834 | 71742.5500 | 450.69120 2014-05-02 18:00:00 | 448.89000 | 451.99000 | 447.51000 | 450.79000 | 97.2244 | 43785.0800 | 450.35094 2014-05-02 19:00:00 | 450.89000 | 454.88000 | 447.66000 | 452.17000 | 493.4532 | 223032.6700 | 451.98346 2014-05-02 20:00:00 | 452.07000 | 452.99000 | 449.93000 | 451.64000 | 56.8951 | 25661.4300 | 451.03064 2014-05-02 21:00:00 | 449.94000 | 453.11000 | 448.01000 | 449.82000 | 53.7490 | 24202.6200 | 450.28988 2014-05-02 22:00:00 | 450.00000 | 454.62000 | 447.03000 | 451.00000 | 613.8995 | 277433.0000 | 451.91927 2014-05-02 23:00:00 | 450.00000 | 455.78000 | 448.93000 | 454.50000 | 508.2014 | 230581.9600 | 453.72159 2014-05-03 00:00:00 | 452.00000 | 454.50000 | 450.25000 | 452.80000 | 47.7554 | 21565.3600 | 451.57951 2014-05-03 01:00:00 | 452.63000 | 453.00000 | 448.30000 | 449.00000 | 174.2202 | 78369.4800 | 449.83007 2014-05-03 02:00:00 | 449.00000 | 450.00000 | 447.18000 | 448.90000 | 199.5646 | 89439.2500 | 448.17203 2014-05-03 03:00:00 | 448.90000 | 449.77000 | 447.01000 | 447.01000 | 170.6808 | 76444.5900 | 447.88032 2014-05-03 04:00:00 | 447.28000 | 451.98000 | 447.01000 | 447.78000 | 201.1175 | 90261.3100 | 448.79888 2014-05-03 05:00:00 | 447.15000 | 450.98000 | 446.64000 | 450.98000 | 247.5640 | 110778.0100 | 447.47221 2014-05-03 06:00:00 | 450.98000 | 450.98000 | 446.15000 | 447.80000 | 102.1850 | 45778.9800 | 448.00113 2014-05-03 07:00:00 | 446.48000 | 448.00000 | 442.07000 | 443.76000 | 716.6893 | 318495.8800 | 444.39883 2014-05-03 08:00:00 | 443.76000 | 444.44000 | 438.01000 | 442.76000 | 870.4295 | 383292.7000 | 440.34895 2014-05-03 09:00:00 | 440.88000 | 442.97000 | 439.83000 | 440.46000 | 131.4205 | 57917.0300 | 440.70015 2014-05-03 10:00:00 | 440.46000 | 445.55000 | 440.08000 | 444.56000 | 316.3391 | 140463.8600 | 444.02937 2014-05-03 11:00:00 | 444.56000 | 445.49000 | 441.31000 | 442.85000 | 128.7750 | 57115.4000 | 443.52855 2014-05-03 12:00:00 | 442.53000 | 442.85000 | 440.10000 | 442.20000 | 136.4390 | 60109.5100 | 440.55968 2014-05-03 13:00:00 | 440.50000 | 442.00000 | 438.00000 | 441.77000 | 383.8310 | 168521.3500 | 439.05089 2014-05-03 14:00:00 | 441.77000 | 441.77000 | 438.13000 | 441.48000 | 97.0135 | 42672.4200 | 439.86077 2014-05-03 15:00:00 | 441.08000 | 441.75000 | 438.90000 | 440.00000 | 49.1508 | 21673.0700 | 440.95009 2014-05-03 16:00:00 | 440.99000 | 441.68000 | 431.91000 | 435.88000 | 1454.2415 | 632892.9500 | 435.20486 2014-05-03 17:00:00 | 434.43000 | 436.77000 | 431.25000 | 436.57000 | 413.9689 | 179815.2600 | 434.36898 2014-05-03 18:00:00 | 435.80000 | 436.05000 | 431.24000 | 433.00000 | 154.1171 | 66751.0200 | 433.11895 2014-05-03 19:00:00 | 433.00000 | 434.89000 | 431.00000 | 434.50000 | 294.3530 | 127219.9500 | 432.20202 2014-05-03 20:00:00 | 434.50000 | 441.69000 | 432.33000 | 440.03000 | 397.2002 | 173850.5900 | 437.69014 2014-05-03 21:00:00 | 441.68000 | 442.36000 | 438.51000 | 440.73000 | 429.8621 | 189810.7500 | 441.56200 2014-05-03 22:00:00 | 440.32000 | 441.00000 | 437.83000 | 440.00000 | 153.2724 | 67219.2700 | 438.56084 2014-05-03 23:00:00 | 439.87000 | 440.69000 | 436.32000 | 439.00000 | 161.4401 | 70628.4500 | 437.49005 2014-05-04 00:00:00 | 439.00000 | 440.69000 | 438.00000 | 440.48000 | 27.1904 | 11949.9200 | 439.49003 2014-05-04 01:00:00 | 440.48000 | 440.68000 | 436.75000 | 440.68000 | 29.7080 | 13049.5400 | 439.25987 2014-05-04 02:00:00 | 440.00000 | 440.69000 | 437.91000 | 440.69000 | 30.9698 | 13623.9200 | 439.90999 2014-05-04 03:00:00 | 440.69000 | 441.90000 | 439.68000 | 439.69000 | 161.6273 | 71254.8700 | 440.85902 2014-05-04 04:00:00 | 441.46000 | 441.90000 | 437.81000 | 439.70000 | 42.1464 | 18529.6500 | 439.64965 2014-05-04 05:00:00 | 439.70000 | 439.70000 | 431.55000 | 434.04000 | 645.9800 | 280497.5000 | 434.22007 2014-05-04 06:00:00 | 434.00000 | 436.23000 | 429.55000 | 434.22000 | 846.1403 | 364847.8300 | 431.19068 2014-05-04 07:00:00 | 434.09000 | 434.53000 | 430.43000 | 433.68000 | 159.4645 | 69074.8900 | 433.16796 2014-05-04 08:00:00 | 433.20000 | 436.14000 | 432.10000 | 436.05000 | 147.3617 | 64002.2100 | 434.32057 2014-05-04 09:00:00 | 434.76000 | 436.00000 | 434.10000 | 435.63000 | 103.3012 | 44946.3600 | 435.10027 2014-05-04 10:00:00 | 435.00000 | 435.99000 | 431.93000 | 435.98000 | 212.1382 | 92383.8700 | 435.48912 2014-05-04 11:00:00 | 435.98000 | 435.98000 | 430.57000 | 433.16000 | 193.5041 | 83644.4500 | 432.26185 2014-05-04 12:00:00 | 433.09000 | 434.21000 | 430.00000 | 432.50000 | 276.9714 | 119488.4700 | 431.41089 2014-05-04 13:00:00 | 432.50000 | 434.53000 | 431.10000 | 434.39000 | 58.5142 | 25339.6200 | 433.05057 2014-05-04 14:00:00 | 434.35000 | 435.99000 | 431.74000 | 435.63000 | 99.2821 | 43189.7600 | 435.02049 2014-05-04 15:00:00 | 435.63000 | 437.50000 | 433.00000 | 437.49000 | 157.6175 | 68774.7000 | 436.33911 2014-05-04 16:00:00 | 437.13000 | 437.49000 | 433.64000 | 435.58000 | 87.5580 | 38162.1200 | 435.84960 2014-05-04 17:00:00 | 435.57000 | 437.00000 | 434.52000 | 437.00000 | 124.6187 | 54361.1000 | 436.21961 2014-05-04 18:00:00 | 436.99000 | 437.15000 | 434.80000 | 437.00000 | 103.9404 | 45356.4700 | 436.37009 2014-05-04 19:00:00 | 437.15000 | 438.45000 | 437.00000 | 438.40000 | 57.5933 | 25211.4900 | 437.75043 2014-05-04 20:00:00 | 437.90000 | 439.00000 | 435.13000 | 438.69000 | 116.7685 | 51188.9400 | 438.37961 2014-05-04 21:00:00 | 438.66000 | 438.67000 | 436.50000 | 438.00000 | 76.1675 | 33370.4800 | 438.11957 2014-05-04 22:00:00 | 438.00000 | 439.19000 | 435.03000 | 439.08000 | 153.6721 | 67288.5400 | 437.87075 2014-05-04 23:00:00 | 438.72000 | 442.83000 | 432.00000 | 438.04000 | 1242.1813 | 545756.7700 | 439.35357 2014-05-05 00:00:00 | 435.88000 | 441.49000 | 435.88000 | 438.98000 | 33.5209 | 14737.4800 | 439.65007 2014-05-05 01:00:00 | 438.04000 | 445.00000 | 437.36000 | 437.37000 | 912.7701 | 403599.6800 | 442.17015 2014-05-05 02:00:00 | 437.37000 | 441.93000 | 431.02000 | 438.90000 | 1001.4688 | 438019.6800 | 437.37726 2014-05-05 03:00:00 | 438.74000 | 439.20000 | 432.06000 | 436.18000 | 211.7624 | 92271.4800 | 435.73117 2014-05-05 04:00:00 | 435.00000 | 438.59000 | 432.57000 | 438.02000 | 57.9546 | 25210.8600 | 435.01061 2014-05-05 05:00:00 | 438.36000 | 438.36000 | 430.25000 | 433.86000 | 369.0758 | 159502.1400 | 432.16638 2014-05-05 06:00:00 | 433.70000 | 435.00000 | 430.25000 | 431.86000 | 229.9979 | 99501.4300 | 432.61888 2014-05-05 07:00:00 | 431.86000 | 433.89000 | 427.11000 | 428.11000 | 707.7078 | 303639.4500 | 429.04636 2014-05-05 08:00:00 | 428.62000 | 431.33000 | 428.10000 | 431.33000 | 126.2864 | 54282.8000 | 429.83893 2014-05-05 09:00:00 | 431.32000 | 433.00000 | 429.25000 | 430.55000 | 90.6645 | 39117.2700 | 431.45094 2014-05-05 10:00:00 | 432.91000 | 434.99000 | 430.70000 | 433.96000 | 158.4002 | 68644.3000 | 433.36006 2014-05-05 11:00:00 | 435.00000 | 437.95000 | 431.00000 | 435.16000 | 200.3979 | 87154.8400 | 434.90902 2014-05-05 12:00:00 | 435.17000 | 435.98000 | 430.71000 | 433.70000 | 128.8210 | 55757.6400 | 432.83030 2014-05-05 13:00:00 | 433.70000 | 433.99000 | 425.00000 | 428.64000 | 939.5905 | 401356.4200 | 427.16102 2014-05-05 14:00:00 | 428.63000 | 429.99000 | 425.50000 | 429.33000 | 120.7612 | 51731.7400 | 428.38035 2014-05-05 15:00:00 | 429.33000 | 437.97000 | 427.02000 | 434.25000 | 1058.9789 | 459202.0800 | 433.62724 2014-05-05 16:00:00 | 432.35000 | 436.25000 | 430.44000 | 432.00000 | 153.1579 | 66452.0200 | 433.87925 2014-05-05 17:00:00 | 432.00000 | 432.50000 | 427.01000 | 431.97000 | 385.8044 | 165488.4700 | 428.94396 2014-05-05 18:00:00 | 431.96000 | 433.58000 | 427.83000 | 431.67000 | 206.4854 | 89281.7800 | 432.38781 2014-05-05 19:00:00 | 431.50000 | 432.40000 | 427.22000 | 427.22000 | 210.3291 | 90382.5300 | 429.71956 2014-05-05 20:00:00 | 429.84000 | 434.00000 | 426.50000 | 433.98000 | 321.7589 | 139115.4100 | 432.35918 2014-05-05 21:00:00 | 431.95000 | 433.99000 | 431.76000 | 431.80000 | 116.4286 | 50301.7900 | 432.03964 2014-05-05 22:00:00 | 431.80000 | 434.89000 | 430.84000 | 433.65000 | 287.5095 | 124563.4000 | 433.24967 2014-05-05 23:00:00 | 432.87000 | 433.00000 | 431.27000 | 433.00000 | 158.4525 | 68540.3800 | 432.56093 2014-05-06 00:00:00 | 431.64000 | 432.80000 | 427.69000 | 430.98000 | 265.1195 | 114014.5400 | 430.04967 2014-05-06 01:00:00 | 430.98000 | 430.98000 | 422.16000 | 424.84000 | 779.3592 | 331086.2000 | 424.81850 2014-05-06 02:00:00 | 424.84000 | 427.17000 | 421.10000 | 422.64000 | 606.3802 | 257317.5600 | 424.35023 2014-05-06 03:00:00 | 422.00000 | 426.85000 | 421.01000 | 423.10000 | 466.7201 | 197193.9900 | 422.51014 2014-05-06 04:00:00 | 422.20000 | 426.36000 | 420.27000 | 425.49000 | 600.5702 | 254455.7400 | 423.69026 2014-05-06 05:00:00 | 425.33000 | 425.96000 | 421.00000 | 423.98000 | 274.1906 | 115576.9000 | 421.52036 2014-05-06 06:00:00 | 423.97000 | 434.00000 | 422.01000 | 433.40000 | 1095.9511 | 470220.9500 | 429.05285 2014-05-06 07:00:00 | 433.40000 | 433.70000 | 425.55000 | 428.94000 | 568.3124 | 243654.3400 | 428.73313 2014-05-06 08:00:00 | 428.74000 | 430.00000 | 426.17000 | 429.02000 | 253.8715 | 108768.9500 | 428.44091 2014-05-06 09:00:00 | 429.02000 | 431.50000 | 427.01000 | 431.08000 | 464.0625 | 199534.2200 | 429.97272 2014-05-06 10:00:00 | 431.08000 | 433.79000 | 429.07000 | 431.90000 | 287.2706 | 124190.0600 | 432.31039 2014-05-06 11:00:00 | 431.91000 | 432.01000 | 427.00000 | 430.70000 | 261.3405 | 112287.6600 | 429.66033 2014-05-06 12:00:00 | 430.70000 | 432.46000 | 429.00000 | 431.12000 | 278.9605 | 120438.4800 | 431.74031 2014-05-06 13:00:00 | 431.12000 | 432.00000 | 429.30000 | 432.00000 | 157.6110 | 67872.0800 | 430.63036 2014-05-06 14:00:00 | 431.74000 | 432.46000 | 429.30000 | 429.58000 | 197.2577 | 84970.5200 | 430.75895 2014-05-06 15:00:00 | 430.00000 | 431.99000 | 428.58000 | 431.36000 | 191.2945 | 82252.3200 | 429.97753 2014-05-06 16:00:00 | 431.41000 | 431.93000 | 429.00000 | 429.07000 | 151.6429 | 65294.5500 | 430.58102 2014-05-06 17:00:00 | 430.01000 | 431.98000 | 428.37000 | 431.48000 | 198.3382 | 85495.4900 | 431.05916 2014-05-06 18:00:00 | 431.48000 | 432.00000 | 427.13000 | 427.47000 | 193.2434 | 83100.7800 | 430.03155 2014-05-06 19:00:00 | 427.44000 | 431.77000 | 426.01000 | 428.40000 | 239.5980 | 102593.2000 | 428.18888 2014-05-06 20:00:00 | 428.40000 | 429.99000 | 426.11000 | 429.99000 | 192.5730 | 82510.1000 | 428.46136 2014-05-06 21:00:00 | 429.88000 | 430.89000 | 427.68000 | 429.54000 | 96.2057 | 41381.8400 | 430.13904 2014-05-06 22:00:00 | 430.91000 | 431.98000 | 428.00000 | 429.00000 | 125.5248 | 54041.1000 | 430.52139 2014-05-06 23:00:00 | 430.65000 | 431.00000 | 428.00000 | 428.01000 | 95.8188 | 41079.4200 | 428.71974 2014-05-07 00:00:00 | 429.00000 | 432.42000 | 428.00000 | 432.42000 | 249.2923 | 107557.4800 | 431.45131 2014-05-07 01:00:00 | 432.35000 | 434.00000 | 430.34000 | 434.00000 | 108.3521 | 46850.4300 | 432.39053 2014-05-07 02:00:00 | 433.99000 | 434.50000 | 431.04000 | 431.55000 | 264.3159 | 114445.5000 | 432.98752 2014-05-07 03:00:00 | 431.58000 | 433.27000 | 428.00000 | 432.28000 | 151.3139 | 65003.1600 | 429.59138 2014-05-07 04:00:00 | 432.28000 | 433.16000 | 427.00000 | 427.69000 | 410.0515 | 176125.8800 | 429.52140 2014-05-07 05:00:00 | 427.66000 | 430.59000 | 427.18000 | 430.00000 | 189.5652 | 81199.8600 | 428.34788 2014-05-07 06:00:00 | 430.00000 | 430.58000 | 427.77000 | 428.00000 | 85.3223 | 36599.0200 | 428.95045 2014-05-07 07:00:00 | 427.77000 | 429.89000 | 425.67000 | 429.82000 | 361.0999 | 154283.4800 | 427.25988 2014-05-07 08:00:00 | 429.86000 | 433.87000 | 428.00000 | 433.85000 | 569.8104 | 246038.7400 | 431.79054 2014-05-07 09:00:00 | 433.85000 | 440.36000 | 432.00000 | 434.01000 | 1332.2202 | 582061.2000 | 436.91065 2014-05-07 10:00:00 | 434.03000 | 443.00000 | 431.35000 | 439.29000 | 898.6478 | 393522.7100 | 437.90540 2014-05-07 11:00:00 | 439.29000 | 445.22000 | 438.43000 | 439.60000 | 704.2506 | 311702.0100 | 442.60098 2014-05-07 12:00:00 | 439.60000 | 441.32000 | 437.13000 | 439.30000 | 240.6990 | 105683.5800 | 439.06945 2014-05-07 13:00:00 | 439.17000 | 442.00000 | 438.00000 | 441.00000 | 629.2307 | 276805.5000 | 439.91099 2014-05-07 14:00:00 | 441.00000 | 443.93000 | 440.00000 | 440.14000 | 234.4188 | 103535.6100 | 441.66937 2014-05-07 15:00:00 | 441.50000 | 444.89000 | 440.51000 | 444.00000 | 449.3172 | 199293.3900 | 443.54719 2014-05-07 16:00:00 | 443.30000 | 452.00000 | 442.00000 | 451.40000 | 2267.8092 | 1012159.0100 | 446.31578 2014-05-07 17:00:00 | 451.40000 | 451.44000 | 446.12000 | 448.08000 | 749.7110 | 337033.8000 | 449.55164 2014-05-07 18:00:00 | 447.48000 | 449.50000 | 443.66000 | 446.80000 | 997.1918 | 444572.1100 | 445.82407 2014-05-07 19:00:00 | 446.81000 | 449.48000 | 444.89000 | 448.97000 | 172.5029 | 77272.8600 | 447.95111 2014-05-07 20:00:00 | 448.97000 | 449.49000 | 444.90000 | 448.40000 | 336.7815 | 150834.7100 | 447.87113 2014-05-07 21:00:00 | 446.34000 | 449.49000 | 445.00000 | 448.16000 | 408.5699 | 182410.0600 | 446.45989 2014-05-07 22:00:00 | 447.06000 | 449.96000 | 438.00000 | 444.17000 | 1372.3191 | 608770.8000 | 443.60731 2014-05-07 23:00:00 | 444.59000 | 444.67000 | 440.00000 | 440.00000 | 65.5502 | 28951.5600 | 441.67003 2014-05-08 00:00:00 | 441.47000 | 443.78000 | 439.98000 | 442.60000 | 109.8311 | 48366.3400 | 440.37027 2014-05-08 01:00:00 | 442.60000 | 443.55000 | 439.21000 | 442.30000 | 138.1620 | 60836.9400 | 440.33061 2014-05-08 02:00:00 | 442.30000 | 444.98000 | 438.74000 | 442.99000 | 251.1806 | 110557.2000 | 440.15032 2014-05-08 03:00:00 | 442.50000 | 449.35000 | 440.80000 | 446.70000 | 337.5117 | 150692.6300 | 446.48126 2014-05-08 04:00:00 | 446.70000 | 447.97000 | 442.23000 | 446.63000 | 264.8679 | 117804.9600 | 444.76874 2014-05-08 05:00:00 | 446.63000 | 447.03000 | 445.00000 | 446.96000 | 51.4691 | 22954.1700 | 445.97989 2014-05-08 06:00:00 | 446.97000 | 448.00000 | 445.05000 | 447.40000 | 224.9934 | 100579.1600 | 447.03169 2014-05-08 07:00:00 | 447.40000 | 449.24000 | 444.17000 | 445.50000 | 345.2479 | 154325.2700 | 446.99840 2014-05-08 08:00:00 | 447.40000 | 450.08000 | 446.36000 | 447.79000 | 245.8718 | 110381.9100 | 448.94097 2014-05-08 09:00:00 | 447.78000 | 448.70000 | 445.05000 | 447.44000 | 117.6464 | 52639.6100 | 447.43906 2014-05-08 10:00:00 | 446.10000 | 447.55000 | 444.50000 | 445.00000 | 209.8276 | 93452.7900 | 445.37888 2014-05-08 11:00:00 | 445.00000 | 446.95000 | 444.50000 | 445.01000 | 107.3781 | 47816.4700 | 445.30953 2014-05-08 12:00:00 | 445.01000 | 446.95000 | 442.83000 | 445.00000 | 171.6706 | 76408.9000 | 445.09023 2014-05-08 13:00:00 | 443.13000 | 447.47000 | 443.00000 | 445.04000 | 368.4785 | 163876.6900 | 444.73878 2014-05-08 14:00:00 | 445.04000 | 448.70000 | 443.00000 | 446.50000 | 218.4934 | 97566.3800 | 446.54164 2014-05-08 15:00:00 | 446.22000 | 449.96000 | 443.69000 | 443.74000 | 597.7714 | 267294.6300 | 447.15190 2014-05-08 16:00:00 | 443.74000 | 448.10000 | 442.01000 | 443.50000 | 464.5706 | 206213.8700 | 443.88061 2014-05-08 17:00:00 | 443.50000 | 445.43000 | 438.61000 | 442.81000 | 774.9792 | 341121.4400 | 440.16853 2014-05-08 18:00:00 | 439.55000 | 442.69000 | 439.00000 | 441.95000 | 132.9471 | 58545.8000 | 440.36913 2014-05-08 19:00:00 | 442.50000 | 443.61000 | 439.52000 | 442.87000 | 181.1035 | 80077.0000 | 442.16145 2014-05-08 20:00:00 | 440.66000 | 443.61000 | 440.19000 | 443.38000 | 283.4927 | 125358.1500 | 442.19175 2014-05-08 21:00:00 | 443.38000 | 443.38000 | 440.00000 | 442.01000 | 212.6323 | 93751.9200 | 440.91109 2014-05-08 22:00:00 | 442.72000 | 443.09000 | 439.41000 | 439.74000 | 176.2332 | 77657.4100 | 440.65130 2014-05-08 23:00:00 | 439.74000 | 442.99000 | 437.61000 | 437.69000 | 340.2827 | 149534.5700 | 439.44212 2014-05-09 00:00:00 | 439.60000 | 447.40000 | 437.71000 | 446.41000 | 542.1084 | 240602.8700 | 443.82800 2014-05-09 01:00:00 | 445.62000 | 447.40000 | 442.94000 | 444.75000 | 148.8202 | 66291.9700 | 445.45007 2014-05-09 02:00:00 | 444.75000 | 446.95000 | 442.37000 | 442.37000 | 124.5164 | 55286.4200 | 444.00900 2014-05-09 03:00:00 | 443.51000 | 446.99000 | 442.37000 | 443.44000 | 50.0176 | 22254.3000 | 444.92973 2014-05-09 04:00:00 | 442.62000 | 446.62000 | 442.00000 | 444.87000 | 82.2723 | 36571.7100 | 444.52042 2014-05-09 05:00:00 | 444.87000 | 445.00000 | 442.50000 | 442.51000 | 72.6022 | 32213.6400 | 443.70037 2014-05-09 06:00:00 | 442.52000 | 444.40000 | 440.00000 | 440.79000 | 462.0718 | 203765.2500 | 440.98184 2014-05-09 07:00:00 | 440.80000 | 443.98000 | 440.80000 | 443.87000 | 95.1777 | 42211.2700 | 443.49951 2014-05-09 08:00:00 | 443.86000 | 445.95000 | 441.88000 | 444.22000 | 212.2122 | 94237.3000 | 444.07106 2014-05-09 09:00:00 | 445.80000 | 447.30000 | 444.37000 | 446.98000 | 114.2778 | 50987.2700 | 446.16944 2014-05-09 10:00:00 | 446.50000 | 447.59000 | 444.62000 | 446.90000 | 154.2255 | 68911.3200 | 446.82189 2014-05-09 11:00:00 | 446.90000 | 446.99000 | 444.67000 | 446.00000 | 144.7176 | 64554.0500 | 446.06921 2014-05-09 12:00:00 | 446.00000 | 447.00000 | 443.99000 | 446.50000 | 305.0334 | 135993.7300 | 445.83231 2014-05-09 13:00:00 | 446.49000 | 446.70000 | 444.41000 | 445.82000 | 179.1015 | 79906.2300 | 446.15059 2014-05-09 14:00:00 | 445.82000 | 456.90000 | 445.41000 | 456.23000 | 2183.3108 | 985489.2700 | 451.37379 2014-05-09 15:00:00 | 456.23000 | 457.08000 | 451.50000 | 452.02000 | 659.9772 | 300405.8000 | 455.17600 2014-05-09 16:00:00 | 453.89000 | 453.89000 | 451.50000 | 453.49000 | 225.9203 | 102276.4300 | 452.71016 2014-05-09 17:00:00 | 453.48000 | 455.50000 | 450.61000 | 452.22000 | 568.0281 | 256940.4300 | 452.33757 2014-05-09 18:00:00 | 452.22000 | 455.46000 | 448.77000 | 448.96000 | 1516.0090 | 683563.3600 | 450.89664 2014-05-09 19:00:00 | 448.96000 | 452.72000 | 448.39000 | 449.92000 | 203.7522 | 91592.9200 | 449.53099 2014-05-09 20:00:00 | 450.00000 | 452.72000 | 449.75000 | 452.72000 | 77.4578 | 34979.1200 | 451.58962 2014-05-09 21:00:00 | 452.72000 | 452.95000 | 449.75000 | 452.54000 | 99.0627 | 44732.8200 | 451.56060 2014-05-09 22:00:00 | 451.40000 | 452.85000 | 450.10000 | 450.54000 | 23.0195 | 10393.3000 | 451.49997 2014-05-09 23:00:00 | 450.54000 | 453.00000 | 450.10000 | 452.37000 | 38.4262 | 17330.5900 | 451.00968 2014-05-10 00:00:00 | 452.78000 | 454.15000 | 449.79000 | 454.00000 | 179.2372 | 81188.8700 | 452.96889 2014-05-10 01:00:00 | 454.00000 | 454.99000 | 451.80000 | 452.00000 | 470.6504 | 213543.6800 | 453.72040 2014-05-10 02:00:00 | 452.00000 | 454.65000 | 450.72000 | 453.00000 | 35.8858 | 16258.7700 | 453.06967 2014-05-10 03:00:00 | 453.00000 | 454.00000 | 450.50000 | 453.96000 | 71.7984 | 32455.7100 | 452.03974 2014-05-10 04:00:00 | 453.53000 | 455.00000 | 449.80000 | 452.74000 | 492.3000 | 222583.6100 | 452.13001 2014-05-10 05:00:00 | 451.95000 | 455.00000 | 451.34000 | 453.01000 | 193.8162 | 88124.0600 | 454.67840 2014-05-10 06:00:00 | 454.65000 | 455.00000 | 452.18000 | 454.00000 | 56.6893 | 25687.0500 | 453.11991 2014-05-10 07:00:00 | 454.00000 | 454.39000 | 452.18000 | 454.00000 | 26.9204 | 12188.2000 | 452.75002 2014-05-10 08:00:00 | 454.00000 | 454.90000 | 452.60000 | 452.60000 | 63.2168 | 28697.8800 | 453.95956 2014-05-10 09:00:00 | 453.39000 | 454.84000 | 451.10000 | 451.10000 | 99.3671 | 45005.2900 | 452.91937 2014-05-10 10:00:00 | 451.10000 | 454.00000 | 450.32000 | 453.55000 | 107.7235 | 48649.1100 | 451.61084 2014-05-10 11:00:00 | 453.55000 | 454.00000 | 451.73000 | 451.73000 | 31.7216 | 14359.4100 | 452.67011 2014-05-10 12:00:00 | 451.73000 | 452.40000 | 450.00000 | 451.17000 | 80.9965 | 36471.8800 | 450.28938 2014-05-10 13:00:00 | 450.01000 | 453.99000 | 449.80000 | 453.77000 | 159.1503 | 71834.0900 | 451.36010 2014-05-10 14:00:00 | 451.80000 | 454.15000 | 450.00000 | 451.18000 | 193.8294 | 87639.9400 | 452.14976 2014-05-10 15:00:00 | 453.19000 | 453.19000 | 450.74000 | 451.01000 | 19.3587 | 8751.3100 | 452.05995 2014-05-10 16:00:00 | 451.01000 | 453.40000 | 451.01000 | 453.00000 | 119.7207 | 54201.1800 | 452.73019 2014-05-10 17:00:00 | 453.00000 | 453.30000 | 451.00000 | 452.99000 | 83.1264 | 37602.1900 | 452.34935 2014-05-10 18:00:00 | 452.90000 | 453.00000 | 450.91000 | 453.00000 | 124.8090 | 56453.5700 | 452.31972 2014-05-10 19:00:00 | 453.00000 | 453.70000 | 451.85000 | 453.70000 | 113.5270 | 51417.4300 | 452.90925 2014-05-10 20:00:00 | 453.70000 | 454.33000 | 451.70000 | 454.33000 | 140.3549 | 63610.0000 | 453.20841 2014-05-10 21:00:00 | 454.33000 | 455.50000 | 452.06000 | 455.50000 | 349.3186 | 158873.2500 | 454.80896 2014-05-10 22:00:00 | 454.57000 | 459.10000 | 454.21000 | 457.00000 | 716.1596 | 327635.3800 | 457.48935 2014-05-10 23:00:00 | 457.00000 | 459.24000 | 454.92000 | 455.39000 | 200.7181 | 91703.9200 | 456.87917 2014-05-11 00:00:00 | 457.70000 | 458.20000 | 452.71000 | 452.71000 | 442.5234 | 201061.9900 | 454.35333 2014-05-11 01:00:00 | 452.71000 | 455.64000 | 452.13000 | 454.36000 | 10.4551 | 4733.9800 | 452.78989 2014-05-11 02:00:00 | 453.41000 | 455.20000 | 452.10000 | 452.42000 | 21.2025 | 9620.6200 | 453.75012 2014-05-11 03:00:00 | 452.38000 | 456.27000 | 452.15000 | 454.00000 | 198.3380 | 90114.6900 | 454.34912 2014-05-11 04:00:00 | 454.00000 | 454.55000 | 452.17000 | 452.17000 | 13.0499 | 5921.6400 | 453.77000 2014-05-11 05:00:00 | 452.17000 | 455.50000 | 452.02000 | 455.50000 | 107.1852 | 48542.1700 | 452.88123 2014-05-11 06:00:00 | 455.12000 | 455.23000 | 452.00000 | 452.17000 | 43.2508 | 19585.6900 | 452.84008 2014-05-11 07:00:00 | 452.93000 | 454.82000 | 446.00000 | 446.61000 | 944.1392 | 423888.7100 | 448.96842 2014-05-11 08:00:00 | 446.61000 | 449.00000 | 445.17000 | 446.90000 | 200.7603 | 89635.4700 | 446.48012 2014-05-11 09:00:00 | 446.90000 | 448.83000 | 444.36000 | 446.76000 | 335.9476 | 149637.1800 | 445.41820 2014-05-11 10:00:00 | 446.72000 | 447.98000 | 444.37000 | 444.50000 | 209.9281 | 93476.5800 | 445.27909 2014-05-11 11:00:00 | 444.50000 | 447.50000 | 444.50000 | 447.00000 | 48.5952 | 21676.3400 | 446.05947 2014-05-11 12:00:00 | 447.00000 | 448.00000 | 445.34000 | 447.30000 | 49.9107 | 22325.5800 | 447.31008 2014-05-11 13:00:00 | 447.29000 | 447.48000 | 440.11000 | 441.74000 | 1095.4507 | 484924.9100 | 442.67162 2014-05-11 14:00:00 | 441.79000 | 443.99000 | 440.30000 | 443.59000 | 295.0606 | 130287.0500 | 441.56037 2014-05-11 15:00:00 | 443.57000 | 444.89000 | 436.33000 | 439.48000 | 974.1692 | 428320.9400 | 439.67819 2014-05-11 16:00:00 | 439.16000 | 439.82000 | 429.60000 | 433.42000 | 2355.2608 | 1020121.0500 | 433.12445 2014-05-11 17:00:00 | 433.42000 | 435.99000 | 432.51000 | 435.00000 | 254.1982 | 110545.4600 | 434.87896 2014-05-11 18:00:00 | 433.76000 | 439.24000 | 433.33000 | 436.59000 | 397.2520 | 173313.8000 | 436.28179 2014-05-11 19:00:00 | 436.59000 | 439.15000 | 436.12000 | 438.45000 | 97.5446 | 42704.1500 | 437.79102 2014-05-11 20:00:00 | 438.12000 | 438.45000 | 434.51000 | 437.48000 | 173.8969 | 75750.9900 | 435.60874 2014-05-11 21:00:00 | 436.95000 | 438.76000 | 434.00000 | 438.51000 | 141.5712 | 61771.8400 | 436.33040 2014-05-11 22:00:00 | 438.50000 | 439.34000 | 436.46000 | 439.34000 | 246.3115 | 108059.5400 | 438.71086 2014-05-11 23:00:00 | 437.91000 | 440.68000 | 437.26000 | 440.00000 | 207.6819 | 91241.0900 | 439.33091 2014-05-12 00:00:00 | 437.67000 | 440.68000 | 436.46000 | 440.68000 | 159.4590 | 69984.8900 | 438.88963 2014-05-12 01:00:00 | 440.47000 | 440.96000 | 436.46000 | 440.00000 | 311.4154 | 136567.0800 | 438.53672 2014-05-12 02:00:00 | 439.35000 | 440.00000 | 436.45000 | 436.45000 | 163.7135 | 71657.5900 | 437.70129 2014-05-12 03:00:00 | 436.45000 | 438.50000 | 434.34000 | 436.90000 | 187.1677 | 81659.2000 | 436.28900 2014-05-12 04:00:00 | 435.81000 | 436.84000 | 431.56000 | 436.00000 | 298.1808 | 129267.4800 | 433.52052 2014-05-12 05:00:00 | 435.90000 | 440.66000 | 433.03000 | 440.66000 | 342.6587 | 149786.0700 | 437.12901 2014-05-12 06:00:00 | 439.57000 | 441.42000 | 436.24000 | 438.50000 | 97.5794 | 42923.2200 | 439.87987 2014-05-12 07:00:00 | 437.05000 | 439.90000 | 434.30000 | 436.04000 | 174.8171 | 76328.4300 | 436.61883 2014-05-12 08:00:00 | 437.77000 | 441.23000 | 435.03000 | 438.06000 | 215.7876 | 94672.2300 | 438.72881 2014-05-12 09:00:00 | 439.00000 | 440.28000 | 437.63000 | 439.00000 | 61.7595 | 27146.9800 | 439.55992 2014-05-12 10:00:00 | 440.19000 | 440.19000 | 437.25000 | 439.31000 | 97.9153 | 42982.9800 | 438.98118 2014-05-12 11:00:00 | 438.19000 | 440.09000 | 437.52000 | 439.00000 | 83.5381 | 36674.8600 | 439.01964 2014-05-12 12:00:00 | 439.00000 | 439.99000 | 437.60000 | 439.00000 | 77.6790 | 34106.4900 | 439.06982 2014-05-12 13:00:00 | 437.61000 | 440.99000 | 437.61000 | 440.99000 | 139.9182 | 61495.3800 | 439.50943 2014-05-12 14:00:00 | 438.41000 | 441.45000 | 437.79000 | 441.38000 | 228.8730 | 100759.3800 | 440.24154 2014-05-12 15:00:00 | 441.27000 | 443.00000 | 441.27000 | 442.98000 | 295.0575 | 130420.8100 | 442.01832 2014-05-12 16:00:00 | 442.98000 | 443.60000 | 440.11000 | 442.87000 | 434.2266 | 192096.0700 | 442.38668 2014-05-12 17:00:00 | 442.85000 | 443.60000 | 440.11000 | 441.95000 | 204.9128 | 90706.9500 | 442.66128 2014-05-12 18:00:00 | 442.99000 | 443.00000 | 441.00000 | 442.00000 | 112.9835 | 49959.1600 | 442.18090 2014-05-12 19:00:00 | 442.00000 | 443.00000 | 439.80000 | 441.51000 | 187.4098 | 82662.7000 | 441.07992 2014-05-12 20:00:00 | 441.51000 | 443.00000 | 439.80000 | 442.05000 | 183.5028 | 80939.6200 | 441.08116 2014-05-12 21:00:00 | 441.70000 | 442.64000 | 439.80000 | 442.64000 | 145.5147 | 64109.6200 | 440.57154 2014-05-12 22:00:00 | 442.45000 | 443.77000 | 441.00000 | 441.00000 | 356.2301 | 157845.5600 | 443.10005 2014-05-12 23:00:00 | 442.70000 | 442.75000 | 440.29000 | 442.50000 | 22.1374 | 9768.8000 | 441.27987 2014-05-13 00:00:00 | 442.48000 | 442.75000 | 437.68000 | 438.94000 | 254.7893 | 112051.1200 | 439.77958 2014-05-13 01:00:00 | 438.91000 | 442.00000 | 437.62000 | 440.48000 | 70.3805 | 30928.7300 | 439.45008 2014-05-13 02:00:00 | 439.70000 | 441.82000 | 438.78000 | 440.00000 | 68.8587 | 30279.9300 | 439.73980 2014-05-13 03:00:00 | 440.00000 | 441.69000 | 437.70000 | 439.39000 | 142.1840 | 62482.9500 | 439.45130 2014-05-13 04:00:00 | 439.39000 | 442.74000 | 438.80000 | 440.01000 | 175.3288 | 77386.5400 | 441.37952 2014-05-13 05:00:00 | 441.00000 | 441.00000 | 438.00000 | 439.99000 | 126.2533 | 55435.4100 | 439.08094 2014-05-13 06:00:00 | 439.99000 | 441.00000 | 438.02000 | 439.75000 | 196.1598 | 86257.3500 | 439.72993 2014-05-13 07:00:00 | 439.76000 | 440.98000 | 438.31000 | 438.31000 | 53.6519 | 23572.5300 | 439.36024 2014-05-13 08:00:00 | 439.70000 | 440.40000 | 438.00000 | 440.00000 | 169.7895 | 74636.0200 | 439.57979 2014-05-13 09:00:00 | 440.00000 | 441.97000 | 438.00000 | 441.69000 | 236.8978 | 104286.8700 | 440.21882 2014-05-13 10:00:00 | 441.31000 | 441.94000 | 438.38000 | 441.00000 | 89.0070 | 39128.3100 | 439.60939 2014-05-13 11:00:00 | 440.93000 | 440.93000 | 430.61000 | 433.00000 | 1266.1390 | 549374.0200 | 433.89708 2014-05-13 12:00:00 | 434.28000 | 439.63000 | 432.44000 | 437.00000 | 698.0706 | 304380.4300 | 436.03100 2014-05-13 13:00:00 | 437.00000 | 439.40000 | 436.47000 | 437.20000 | 146.2534 | 63971.4100 | 437.40114 2014-05-13 14:00:00 | 436.84000 | 439.79000 | 432.82000 | 439.79000 | 448.3188 | 195861.0100 | 436.87882 2014-05-13 15:00:00 | 439.66000 | 440.18000 | 435.40000 | 438.19000 | 551.0299 | 241428.1600 | 438.13986 2014-05-13 16:00:00 | 436.85000 | 439.99000 | 436.85000 | 439.93000 | 108.2130 | 47486.1000 | 438.82074 2014-05-13 17:00:00 | 439.75000 | 439.94000 | 436.53000 | 436.56000 | 181.1713 | 79481.7700 | 438.71055 2014-05-13 18:00:00 | 436.84000 | 439.75000 | 434.26000 | 437.19000 | 314.5113 | 136963.7000 | 435.48096 2014-05-13 19:00:00 | 437.19000 | 439.23000 | 434.74000 | 439.20000 | 164.3222 | 72006.1400 | 438.20084 2014-05-13 20:00:00 | 438.00000 | 439.17000 | 435.00000 | 438.93000 | 254.1170 | 111038.5400 | 436.95827 2014-05-13 21:00:00 | 438.92000 | 438.97000 | 436.01000 | 438.88000 | 33.2403 | 14544.6100 | 437.56002 2014-05-13 22:00:00 | 438.65000 | 439.23000 | 437.24000 | 439.20000 | 110.5366 | 48475.7200 | 438.54914 2014-05-13 23:00:00 | 438.97000 | 439.14000 | 438.25000 | 439.12000 | 110.4577 | 48458.8500 | 438.70943 2014-05-14 00:00:00 | 439.12000 | 439.99000 | 439.04000 | 439.09000 | 98.3796 | 43247.6600 | 439.59991 2014-05-14 01:00:00 | 439.09000 | 440.00000 | 438.36000 | 440.00000 | 371.8074 | 163527.4800 | 439.81776 2014-05-14 02:00:00 | 439.98000 | 441.00000 | 438.36000 | 440.25000 | 188.0523 | 82786.4700 | 440.23100 2014-05-14 03:00:00 | 440.17000 | 442.00000 | 440.17000 | 440.22000 | 342.5167 | 151209.9400 | 441.46741 2014-05-14 04:00:00 | 440.98000 | 443.95000 | 440.58000 | 442.40000 | 150.6202 | 66649.4400 | 442.50006 2014-05-14 05:00:00 | 440.59000 | 442.74000 | 440.20000 | 440.88000 | 66.3895 | 29316.2900 | 441.57993 2014-05-14 06:00:00 | 442.00000 | 442.72000 | 440.80000 | 440.81000 | 48.5574 | 21438.1000 | 441.49972 2014-05-14 07:00:00 | 441.16000 | 442.73000 | 440.43000 | 440.48000 | 324.5015 | 143329.4300 | 441.69111 2014-05-14 08:00:00 | 441.53000 | 444.01000 | 440.40000 | 444.01000 | 327.1821 | 144857.1100 | 442.74155 2014-05-14 09:00:00 | 444.01000 | 444.34000 | 440.99000 | 441.13000 | 309.8400 | 137345.8800 | 443.28001 2014-05-14 10:00:00 | 442.40000 | 445.21000 | 440.87000 | 443.00000 | 485.0399 | 215527.3900 | 444.34985 2014-05-14 11:00:00 | 444.05000 | 445.90000 | 442.89000 | 443.87000 | 239.5868 | 106560.6100 | 444.76828 2014-05-14 12:00:00 | 444.20000 | 444.97000 | 441.78000 | 443.80000 | 88.9293 | 39427.6900 | 443.35986 2014-05-14 13:00:00 | 441.81000 | 444.89000 | 441.05000 | 441.10000 | 379.2423 | 167955.8100 | 442.87200 2014-05-14 14:00:00 | 441.08000 | 445.00000 | 441.01000 | 442.76000 | 416.0345 | 184766.8100 | 444.11419 2014-05-14 15:00:00 | 442.77000 | 447.02000 | 442.77000 | 444.36000 | 266.5582 | 118807.3800 | 445.70893 2014-05-14 16:00:00 | 445.70000 | 447.00000 | 443.00000 | 445.07000 | 372.0495 | 165647.4200 | 445.22956 2014-05-14 17:00:00 | 445.07000 | 448.00000 | 444.31000 | 445.07000 | 299.5406 | 133607.2100 | 446.04040 2014-05-14 18:00:00 | 445.75000 | 447.69000 | 444.00000 | 445.47000 | 178.2968 | 79555.8000 | 446.19872 2014-05-14 19:00:00 | 447.60000 | 447.97000 | 445.30000 | 445.32000 | 77.0551 | 34425.2100 | 446.76088 2014-05-14 20:00:00 | 446.30000 | 449.34000 | 445.31000 | 446.65000 | 508.8891 | 228098.8000 | 448.22893 2014-05-14 21:00:00 | 448.00000 | 449.96000 | 446.35000 | 449.00000 | 421.8120 | 189234.0600 | 448.62184 2014-05-14 22:00:00 | 449.00000 | 449.96000 | 446.00000 | 447.96000 | 248.2014 | 111256.4700 | 448.25078 2014-05-14 23:00:00 | 447.75000 | 447.75000 | 444.00000 | 446.00000 | 189.9022 | 84521.8600 | 445.08095 2014-05-15 00:00:00 | 444.07000 | 447.30000 | 444.02000 | 446.42000 | 118.5365 | 52871.9000 | 446.03906 2014-05-15 01:00:00 | 446.40000 | 448.25000 | 445.75000 | 447.89000 | 96.0875 | 43010.6300 | 447.61946 2014-05-15 02:00:00 | 447.88000 | 449.96000 | 446.22000 | 449.96000 | 245.0776 | 109956.1800 | 448.65868 2014-05-15 03:00:00 | 449.90000 | 450.00000 | 447.54000 | 449.88000 | 103.7209 | 46608.0500 | 449.36021 2014-05-15 04:00:00 | 448.66000 | 449.08000 | 446.54000 | 447.67000 | 143.8928 | 64364.8100 | 447.31090 2014-05-15 05:00:00 | 446.90000 | 448.97000 | 446.55000 | 448.00000 | 38.7571 | 17375.5600 | 448.31975 2014-05-15 06:00:00 | 447.46000 | 448.00000 | 446.50000 | 446.70000 | 101.1015 | 45164.0800 | 446.72033 2014-05-15 07:00:00 | 446.69000 | 448.97000 | 446.03000 | 448.30000 | 83.1736 | 37286.8000 | 448.30068 2014-05-15 08:00:00 | 448.29000 | 450.00000 | 446.16000 | 448.75000 | 362.7383 | 162956.0600 | 449.23863 2014-05-15 09:00:00 | 448.74000 | 451.00000 | 445.32000 | 450.01000 | 1146.4882 | 514332.3900 | 448.61550 2014-05-15 10:00:00 | 450.00000 | 452.67000 | 448.00000 | 452.52000 | 745.9897 | 336642.4000 | 451.26950 2014-05-15 11:00:00 | 452.51000 | 452.51000 | 450.00000 | 451.47000 | 204.2829 | 92074.6400 | 450.72130 2014-05-15 12:00:00 | 451.46000 | 451.49000 | 449.01000 | 449.22000 | 148.7889 | 67015.9500 | 450.40963 2014-05-15 13:00:00 | 449.22000 | 451.24000 | 449.00000 | 451.00000 | 158.4324 | 71296.3100 | 450.01085 2014-05-15 14:00:00 | 449.12000 | 452.00000 | 449.00000 | 450.99000 | 401.3779 | 180900.2400 | 450.69810 2014-05-15 15:00:00 | 450.63000 | 451.98000 | 449.00000 | 449.35000 | 239.6903 | 107966.1200 | 450.44014 2014-05-15 16:00:00 | 449.71000 | 450.00000 | 448.15000 | 449.69000 | 268.2666 | 120475.3300 | 449.08800 2014-05-15 17:00:00 | 449.01000 | 449.88000 | 448.15000 | 448.33000 | 72.6880 | 32657.2600 | 449.27968 2014-05-15 18:00:00 | 449.40000 | 449.40000 | 447.50000 | 448.11000 | 111.8366 | 50110.5200 | 448.06915 2014-05-15 19:00:00 | 448.32000 | 448.47000 | 446.20000 | 448.39000 | 119.7693 | 53576.3700 | 447.32981 2014-05-15 20:00:00 | 447.11000 | 448.39000 | 446.14000 | 447.31000 | 173.2696 | 77480.9500 | 447.16985 2014-05-15 21:00:00 | 446.16000 | 448.36000 | 445.74000 | 448.29000 | 137.2398 | 61259.7000 | 446.36993 2014-05-15 22:00:00 | 447.46000 | 448.97000 | 445.27000 | 448.48000 | 244.8173 | 109481.9100 | 447.19850 2014-05-15 23:00:00 | 448.16000 | 448.50000 | 445.89000 | 446.00000 | 30.4568 | 13633.6700 | 447.63978 2014-05-16 00:00:00 | 446.27000 | 448.45000 | 445.27000 | 447.36000 | 162.9176 | 72675.7600 | 446.08912 2014-05-16 01:00:00 | 447.36000 | 447.66000 | 445.05000 | 445.13000 | 88.8762 | 39589.8500 | 445.44925 2014-05-16 02:00:00 | 445.05000 | 446.56000 | 445.00000 | 445.00000 | 65.1978 | 29018.2100 | 445.07968 2014-05-16 03:00:00 | 445.00000 | 446.50000 | 445.00000 | 446.50000 | 24.9792 | 11148.9500 | 446.32995 2014-05-16 04:00:00 | 446.50000 | 447.67000 | 445.01000 | 446.20000 | 46.4801 | 20730.5900 | 446.01001 2014-05-16 05:00:00 | 445.51000 | 447.80000 | 444.50000 | 447.80000 | 190.1396 | 84832.6300 | 446.15981 2014-05-16 06:00:00 | 447.73000 | 448.40000 | 447.00000 | 447.10000 | 87.0497 | 38993.0600 | 447.93995 2014-05-16 07:00:00 | 447.09000 | 447.80000 | 445.56000 | 445.83000 | 112.2660 | 50135.6200 | 446.57899 2014-05-16 08:00:00 | 446.30000 | 448.49000 | 445.59000 | 446.10000 | 128.6726 | 57601.6500 | 447.66073 2014-05-16 09:00:00 | 446.10000 | 448.49000 | 446.02000 | 448.12000 | 100.2946 | 44899.0100 | 447.67104 2014-05-16 10:00:00 | 448.32000 | 449.70000 | 446.23000 | 448.07000 | 253.0295 | 113549.4600 | 448.75973 2014-05-16 11:00:00 | 448.07000 | 450.00000 | 447.06000 | 449.80000 | 241.3980 | 108484.0300 | 449.39895 2014-05-16 12:00:00 | 449.51000 | 449.99000 | 446.87000 | 447.08000 | 194.9279 | 87460.0500 | 448.67907 2014-05-16 13:00:00 | 448.45000 | 451.53000 | 447.04000 | 451.53000 | 451.6283 | 203155.1900 | 449.82830 2014-05-16 14:00:00 | 451.53000 | 452.41000 | 448.41000 | 451.50000 | 443.6592 | 200027.8100 | 450.85918 2014-05-16 15:00:00 | 451.50000 | 451.50000 | 448.64000 | 449.50000 | 95.8741 | 43110.8300 | 449.66087 2014-05-16 16:00:00 | 449.50000 | 449.50000 | 448.30000 | 449.50000 | 55.2779 | 24815.8900 | 448.92974 2014-05-16 17:00:00 | 449.50000 | 450.68000 | 449.02000 | 449.52000 | 155.8331 | 70154.6900 | 450.19109 2014-05-16 18:00:00 | 450.44000 | 451.50000 | 449.51000 | 450.99000 | 185.9702 | 83803.7500 | 450.63007 2014-05-16 19:00:00 | 449.55000 | 451.90000 | 449.00000 | 451.64000 | 119.8941 | 53977.6500 | 450.21109 2014-05-16 20:00:00 | 450.00000 | 451.90000 | 448.36000 | 450.17000 | 100.9536 | 45386.8200 | 449.58082 2014-05-16 21:00:00 | 449.06000 | 450.97000 | 447.02000 | 449.71000 | 127.0009 | 56885.0200 | 447.91026 2014-05-16 22:00:00 | 449.71000 | 450.96000 | 447.84000 | 449.49000 | 95.7320 | 42969.3400 | 448.85042 2014-05-16 23:00:00 | 449.49000 | 450.01000 | 447.00000 | 447.31000 | 139.0308 | 62316.4400 | 448.22026 2014-05-17 00:00:00 | 447.55000 | 448.57000 | 446.99000 | 448.57000 | 62.0629 | 27747.0900 | 447.08040 2014-05-17 01:00:00 | 448.57000 | 451.48000 | 445.01000 | 447.32000 | 776.3191 | 346586.3900 | 446.44838 2014-05-17 02:00:00 | 447.31000 | 449.25000 | 447.31000 | 449.21000 | 27.2148 | 12211.8200 | 448.72029 2014-05-17 03:00:00 | 449.21000 | 449.22000 | 447.34000 | 447.89000 | 11.2297 | 5032.3600 | 448.12999 2014-05-17 04:00:00 | 449.17000 | 449.66000 | 447.55000 | 449.65000 | 11.5133 | 5169.7100 | 449.02009 2014-05-17 05:00:00 | 449.65000 | 449.67000 | 447.54000 | 447.54000 | 42.9887 | 19314.3900 | 449.28988 2014-05-17 06:00:00 | 448.07000 | 448.07000 | 447.25000 | 447.25000 | 32.7891 | 14679.3300 | 447.68993 2014-05-17 07:00:00 | 447.25000 | 447.96000 | 445.70000 | 447.96000 | 48.5585 | 21684.7400 | 446.56983 2014-05-17 08:00:00 | 447.19000 | 449.58000 | 445.71000 | 448.91000 | 153.9699 | 68923.0700 | 447.63996 2014-05-17 09:00:00 | 448.84000 | 449.57000 | 447.52000 | 449.00000 | 61.8633 | 27763.0400 | 448.78045 2014-05-17 10:00:00 | 447.64000 | 449.67000 | 447.64000 | 449.00000 | 41.6573 | 18723.2800 | 449.45975 2014-05-17 11:00:00 | 447.78000 | 450.00000 | 447.78000 | 449.73000 | 46.0218 | 20682.6600 | 449.41018 2014-05-17 12:00:00 | 449.73000 | 450.00000 | 448.10000 | 450.00000 | 144.9775 | 65199.1600 | 449.71919 2014-05-17 13:00:00 | 449.99000 | 450.50000 | 448.18000 | 450.00000 | 68.7266 | 30878.8100 | 449.29947 2014-05-17 14:00:00 | 449.75000 | 451.40000 | 448.18000 | 451.00000 | 194.0876 | 87445.9700 | 450.54897 2014-05-17 15:00:00 | 449.48000 | 451.40000 | 447.80000 | 451.00000 | 116.1702 | 52274.2900 | 449.98006 2014-05-17 16:00:00 | 451.00000 | 451.00000 | 448.63000 | 449.00000 | 19.0764 | 8570.2500 | 449.25985 2014-05-17 17:00:00 | 449.00000 | 451.40000 | 448.71000 | 450.39000 | 52.6764 | 23719.6200 | 450.28958 2014-05-17 18:00:00 | 450.10000 | 451.42000 | 448.36000 | 449.66000 | 82.4861 | 37145.0800 | 450.31928 2014-05-17 19:00:00 | 449.66000 | 450.89000 | 448.36000 | 450.89000 | 13.9992 | 6295.7200 | 449.71998 2014-05-17 20:00:00 | 449.07000 | 451.43000 | 448.49000 | 449.90000 | 129.4420 | 58330.5100 | 450.63057 2014-05-17 21:00:00 | 449.90000 | 451.16000 | 447.97000 | 450.68000 | 46.4883 | 20903.4600 | 449.64983 2014-05-17 22:00:00 | 450.68000 | 451.40000 | 448.66000 | 451.39000 | 57.6295 | 25943.0800 | 450.16994 2014-05-17 23:00:00 | 451.30000 | 451.30000 | 448.66000 | 449.06000 | 53.1337 | 23866.1100 | 449.17044 2014-05-18 00:00:00 | 449.07000 | 449.59000 | 448.21000 | 449.46000 | 30.1921 | 13542.6800 | 448.55014 2014-05-18 01:00:00 | 449.45000 | 449.60000 | 447.90000 | 449.58000 | 50.9230 | 22855.7800 | 448.83034 2014-05-18 02:00:00 | 449.58000 | 451.41000 | 448.02000 | 451.41000 | 146.3060 | 65901.9000 | 450.43871 2014-05-18 03:00:00 | 451.41000 | 451.41000 | 448.00000 | 450.50000 | 78.0453 | 35088.3300 | 449.58919 2014-05-18 04:00:00 | 450.18000 | 451.42000 | 448.28000 | 450.87000 | 93.3436 | 41978.5400 | 449.72074 2014-05-18 05:00:00 | 449.08000 | 450.87000 | 447.87000 | 447.96000 | 20.5555 | 9211.9300 | 448.14979 2014-05-18 06:00:00 | 447.96000 | 447.98000 | 447.52000 | 447.55000 | 25.0439 | 11210.4200 | 447.63022 2014-05-18 07:00:00 | 447.56000 | 447.87000 | 447.52000 | 447.85000 | 72.0130 | 32232.3400 | 447.59048 2014-05-18 08:00:00 | 447.85000 | 449.00000 | 447.66000 | 448.50000 | 50.5960 | 22689.2400 | 448.43955 2014-05-18 09:00:00 | 448.49000 | 449.00000 | 447.69000 | 448.50000 | 38.0363 | 17066.5000 | 448.68969 2014-05-18 10:00:00 | 447.68000 | 448.86000 | 447.67000 | 448.81000 | 13.6158 | 6107.3500 | 448.54987 2014-05-18 11:00:00 | 448.55000 | 448.94000 | 447.52000 | 448.59000 | 120.4388 | 53951.7500 | 447.95969 2014-05-18 12:00:00 | 448.58000 | 448.58000 | 447.52000 | 448.23000 | 63.2762 | 28320.5100 | 447.56947 2014-05-18 13:00:00 | 448.23000 | 448.23000 | 447.52000 | 448.23000 | 60.2467 | 26979.6700 | 447.81956 2014-05-18 14:00:00 | 448.23000 | 450.46000 | 447.31000 | 449.23000 | 202.5119 | 90826.7600 | 448.50086 2014-05-18 15:00:00 | 449.95000 | 451.43000 | 445.10000 | 447.17000 | 783.1522 | 350064.2900 | 446.99392 2014-05-18 16:00:00 | 446.69000 | 448.20000 | 445.98000 | 446.73000 | 83.8808 | 37527.4300 | 447.39014 2014-05-18 17:00:00 | 446.73000 | 447.73000 | 445.98000 | 447.19000 | 34.1685 | 15258.2800 | 446.55988 2014-05-18 18:00:00 | 447.19000 | 447.19000 | 445.20000 | 445.40000 | 60.3571 | 26943.9700 | 446.40960 2014-05-18 19:00:00 | 445.40000 | 446.54000 | 444.52000 | 445.99000 | 246.9318 | 109912.0400 | 445.11098 2014-05-18 20:00:00 | 445.97000 | 446.99000 | 444.60000 | 445.98000 | 45.4621 | 20272.4800 | 445.92022 2014-05-18 21:00:00 | 445.98000 | 446.99000 | 445.00000 | 446.28000 | 76.9559 | 34283.8200 | 445.49930 2014-05-18 22:00:00 | 445.43000 | 446.99000 | 445.01000 | 446.35000 | 92.6199 | 41291.8200 | 445.81999 2014-05-18 23:00:00 | 445.43000 | 446.91000 | 445.43000 | 446.91000 | 10.0710 | 4496.3800 | 446.47002 2014-05-19 00:00:00 | 446.91000 | 446.99000 | 441.44000 | 444.99000 | 762.4808 | 338473.9000 | 443.91137 2014-05-19 01:00:00 | 445.70000 | 446.00000 | 444.92000 | 445.96000 | 34.7546 | 15486.9900 | 445.61036 2014-05-19 02:00:00 | 445.93000 | 446.99000 | 444.61000 | 446.98000 | 166.2386 | 74250.3700 | 446.64947 2014-05-19 03:00:00 | 446.75000 | 448.20000 | 446.68000 | 447.90000 | 147.3930 | 65971.8000 | 447.59100 2014-05-19 04:00:00 | 448.16000 | 448.16000 | 444.67000 | 445.59000 | 72.5323 | 32363.9300 | 446.20037 2014-05-19 05:00:00 | 447.77000 | 448.20000 | 445.75000 | 447.48000 | 66.3682 | 29710.3500 | 447.65973 2014-05-19 06:00:00 | 447.46000 | 448.20000 | 445.30000 | 446.49000 | 75.5791 | 33827.6600 | 447.57984 2014-05-19 07:00:00 | 446.49000 | 447.89000 | 445.33000 | 446.43000 | 41.7341 | 18633.4500 | 446.48038 2014-05-19 08:00:00 | 446.43000 | 447.40000 | 445.30000 | 447.00000 | 173.7006 | 77526.0900 | 446.32023 2014-05-19 09:00:00 | 446.99000 | 447.00000 | 444.81000 | 446.04000 | 61.4179 | 27371.4800 | 445.65971 2014-05-19 10:00:00 | 446.04000 | 446.04000 | 443.60000 | 444.11000 | 111.2450 | 49454.9600 | 444.55876 2014-05-19 11:00:00 | 444.92000 | 445.00000 | 443.60000 | 444.94000 | 43.5217 | 19335.8400 | 444.28017 2014-05-19 12:00:00 | 444.62000 | 447.20000 | 443.60000 | 447.20000 | 182.8816 | 81574.4500 | 446.05065 2014-05-19 13:00:00 | 447.20000 | 448.20000 | 446.31000 | 448.20000 | 213.8428 | 95752.6600 | 447.77132 2014-05-19 14:00:00 | 448.20000 | 449.00000 | 442.18000 | 447.03000 | 861.3316 | 383898.1200 | 445.70306 2014-05-19 15:00:00 | 447.03000 | 448.00000 | 444.29000 | 448.00000 | 232.9349 | 104084.0300 | 446.83736 2014-05-19 16:00:00 | 448.00000 | 448.47000 | 445.50000 | 445.50000 | 147.9622 | 66179.1800 | 447.27074 2014-05-19 17:00:00 | 445.77000 | 447.70000 | 445.50000 | 446.71000 | 151.3910 | 67593.1100 | 446.48034 2014-05-19 18:00:00 | 446.71000 | 449.44000 | 444.33000 | 449.25000 | 507.5596 | 227031.2200 | 447.29959 2014-05-19 19:00:00 | 449.25000 | 449.39000 | 446.76000 | 447.78000 | 69.8081 | 31290.0500 | 448.22970 2014-05-19 20:00:00 | 447.49000 | 450.00000 | 447.06000 | 449.99000 | 214.5685 | 96416.2000 | 449.34928 2014-05-19 21:00:00 | 447.80000 | 449.99000 | 446.87000 | 447.08000 | 207.4211 | 92858.3800 | 447.68051 2014-05-19 22:00:00 | 447.08000 | 447.72000 | 446.24000 | 447.17000 | 147.7814 | 66065.7200 | 447.05045 2014-05-19 23:00:00 | 447.14000 | 448.47000 | 447.14000 | 448.34000 | 29.0450 | 13001.9900 | 447.65032 2014-05-20 00:00:00 | 448.34000 | 448.36000 | 447.49000 | 448.32000 | 49.0511 | 21964.6000 | 447.79012 2014-05-20 01:00:00 | 447.53000 | 449.00000 | 447.14000 | 447.86000 | 57.4315 | 25717.8400 | 447.80019 2014-05-20 02:00:00 | 447.86000 | 454.90000 | 447.59000 | 451.83000 | 1736.9903 | 785677.4400 | 452.32114 2014-05-20 03:00:00 | 451.84000 | 464.91000 | 451.56000 | 462.11000 | 2474.2409 | 1137643.0000 | 459.79476 2014-05-20 04:00:00 | 461.75000 | 463.90000 | 455.12000 | 458.00000 | 734.2590 | 336193.9200 | 457.86833 2014-05-20 05:00:00 | 457.99000 | 459.99000 | 455.41000 | 456.70000 | 198.1926 | 90663.4200 | 457.45112 2014-05-20 06:00:00 | 456.70000 | 458.75000 | 455.45000 | 455.45000 | 255.8191 | 116886.2000 | 456.90952 2014-05-20 07:00:00 | 456.11000 | 463.00000 | 455.45000 | 461.05000 | 765.7201 | 352070.5600 | 459.79015 2014-05-20 08:00:00 | 461.05000 | 463.90000 | 455.00000 | 458.50000 | 1602.4902 | 735832.6700 | 459.18076 2014-05-20 09:00:00 | 458.00000 | 458.00000 | 454.38000 | 456.99000 | 270.6317 | 123373.1200 | 455.87098 2014-05-20 10:00:00 | 456.99000 | 458.00000 | 455.01000 | 457.50000 | 204.7599 | 93513.8500 | 456.69997 2014-05-20 11:00:00 | 455.43000 | 459.59000 | 455.20000 | 459.21000 | 164.8358 | 75580.2600 | 458.51849 2014-05-20 12:00:00 | 458.85000 | 460.00000 | 456.00000 | 459.89000 | 267.8525 | 122778.6500 | 458.38149 2014-05-20 13:00:00 | 459.87000 | 459.99000 | 457.49000 | 457.49000 | 325.5380 | 149512.6600 | 459.27861 2014-05-20 14:00:00 | 457.91000 | 473.00000 | 457.00000 | 472.00000 | 3205.8099 | 1494995.7400 | 466.33948 2014-05-20 15:00:00 | 470.00000 | 482.99000 | 469.69000 | 480.72000 | 3027.0892 | 1444602.7700 | 477.22504 2014-05-20 16:00:00 | 481.00000 | 500.00000 | 478.00000 | 492.00000 | 4336.3606 | 2122149.5400 | 489.38494 2014-05-20 17:00:00 | 492.09000 | 500.00000 | 486.05000 | 489.51000 | 2396.7589 | 1181565.5200 | 492.98472 2014-05-20 18:00:00 | 489.89000 | 495.61000 | 483.87000 | 494.80000 | 1893.1587 | 928660.4300 | 490.53491 2014-05-20 19:00:00 | 494.80000 | 496.42000 | 487.93000 | 489.91000 | 951.1510 | 468966.7700 | 493.05187 2014-05-20 20:00:00 | 489.90000 | 494.85000 | 485.60000 | 490.06000 | 895.0189 | 439139.1900 | 490.64796 2014-05-20 21:00:00 | 490.06000 | 490.68000 | 480.96000 | 486.99000 | 1447.9209 | 701651.9300 | 484.59272 2014-05-20 22:00:00 | 486.99000 | 491.15000 | 484.53000 | 490.32000 | 507.0517 | 247827.4700 | 488.76175 2014-05-20 23:00:00 | 490.00000 | 491.35000 | 486.90000 | 489.00000 | 441.9387 | 216615.7400 | 490.14883 2014-05-21 00:00:00 | 489.00000 | 497.88000 | 487.11000 | 496.93000 | 843.7895 | 416898.8900 | 494.07923 2014-05-21 01:00:00 | 496.90000 | 499.10000 | 493.52000 | 493.52000 | 770.5217 | 383498.3500 | 497.71260 2014-05-21 02:00:00 | 494.48000 | 497.37000 | 492.25000 | 493.64000 | 178.9301 | 88531.0500 | 494.78004 2014-05-21 03:00:00 | 492.25000 | 496.21000 | 490.92000 | 495.41000 | 116.8546 | 57572.9500 | 492.68872 2014-05-21 04:00:00 | 495.00000 | 499.00000 | 493.73000 | 497.85000 | 404.9620 | 201481.4000 | 497.53162 2014-05-21 05:00:00 | 497.85000 | 497.85000 | 491.91000 | 492.25000 | 215.0878 | 106231.6800 | 493.89906 2014-05-21 06:00:00 | 493.65000 | 493.65000 | 490.30000 | 491.25000 | 155.3731 | 76345.8500 | 491.37099 2014-05-21 07:00:00 | 492.29000 | 498.97000 | 491.26000 | 496.12000 | 557.9294 | 277508.1800 | 497.38938 2014-05-21 08:00:00 | 497.00000 | 498.57000 | 496.02000 | 496.02000 | 235.1908 | 117002.7900 | 497.48036 2014-05-21 09:00:00 | 498.04000 | 498.04000 | 492.89000 | 495.90000 | 329.6123 | 163326.7200 | 495.51155 2014-05-21 10:00:00 | 495.85000 | 497.00000 | 492.30000 | 496.74000 | 223.3128 | 110486.5000 | 494.76125 2014-05-21 11:00:00 | 496.70000 | 497.25000 | 494.22000 | 495.55000 | 266.4110 | 132004.1100 | 495.49052 2014-05-21 12:00:00 | 495.57000 | 495.68000 | 491.50000 | 494.41000 | 274.4428 | 135531.2900 | 493.84158 2014-05-21 13:00:00 | 493.00000 | 495.00000 | 492.00000 | 492.85000 | 353.3795 | 174473.9500 | 493.72966 2014-05-21 14:00:00 | 492.85000 | 495.68000 | 491.31000 | 491.83000 | 335.6017 | 165676.8800 | 493.67116 2014-05-21 15:00:00 | 491.83000 | 494.00000 | 491.68000 | 493.18000 | 153.8476 | 75888.2800 | 493.26925 2014-05-21 16:00:00 | 493.18000 | 495.69000 | 492.58000 | 495.12000 | 305.9088 | 151201.3100 | 494.26925 2014-05-21 17:00:00 | 495.10000 | 495.95000 | 493.43000 | 493.88000 | 247.9905 | 122653.6900 | 494.59026 2014-05-21 18:00:00 | 493.88000 | 496.40000 | 493.50000 | 496.25000 | 415.1008 | 205786.4800 | 495.75065 2014-05-21 19:00:00 | 496.07000 | 496.25000 | 495.00000 | 496.23000 | 122.8432 | 60905.7500 | 495.80079 2014-05-21 20:00:00 | 496.13000 | 496.14000 | 493.13000 | 493.59000 | 197.1178 | 97387.8400 | 494.05912 2014-05-21 21:00:00 | 493.59000 | 494.38000 | 493.10000 | 494.37000 | 144.0494 | 71094.1300 | 493.53983 2014-05-21 22:00:00 | 494.37000 | 494.40000 | 493.05000 | 493.05000 | 170.0797 | 83917.2800 | 493.39988 2014-05-21 23:00:00 | 493.05000 | 494.00000 | 492.74000 | 493.98000 | 93.5693 | 46169.9000 | 493.42987 2014-05-22 00:00:00 | 493.98000 | 494.00000 | 493.31000 | 493.56000 | 45.5266 | 22473.7500 | 493.63969 2014-05-22 01:00:00 | 493.32000 | 493.50000 | 492.65000 | 492.95000 | 149.1969 | 73530.0700 | 492.83907 2014-05-22 02:00:00 | 492.96000 | 497.65000 | 492.65000 | 495.54000 | 542.2706 | 268549.0400 | 495.23067 2014-05-22 03:00:00 | 495.54000 | 496.08000 | 493.57000 | 495.70000 | 155.5626 | 76991.1900 | 494.92083 2014-05-22 04:00:00 | 495.70000 | 496.01000 | 492.80000 | 494.87000 | 152.9516 | 75727.9400 | 495.11049 2014-05-22 05:00:00 | 492.81000 | 497.32000 | 492.65000 | 497.32000 | 191.3300 | 94723.6600 | 495.08000 2014-05-22 06:00:00 | 496.49000 | 517.00000 | 495.94000 | 513.75000 | 3663.7194 | 1863241.2900 | 508.56550 2014-05-22 07:00:00 | 513.75000 | 521.81000 | 507.65000 | 521.81000 | 1751.7200 | 901224.7800 | 514.47993 2014-05-22 08:00:00 | 521.82000 | 528.87000 | 510.29000 | 512.00000 | 1961.3603 | 1019674.0900 | 519.88107 2014-05-22 09:00:00 | 510.30000 | 517.88000 | 510.23000 | 512.80000 | 516.2823 | 264957.2300 | 513.20227 2014-05-22 10:00:00 | 512.12000 | 516.71000 | 511.74000 | 512.31000 | 358.2687 | 184035.1700 | 513.67912 2014-05-22 11:00:00 | 512.30000 | 513.98000 | 502.00000 | 510.66000 | 1235.4611 | 627444.4100 | 507.86256 2014-05-22 12:00:00 | 510.65000 | 513.00000 | 510.29000 | 512.50000 | 350.2035 | 179273.5200 | 511.91240 2014-05-22 13:00:00 | 512.14000 | 523.85000 | 512.09000 | 519.90000 | 1292.0092 | 668418.3800 | 517.34800 2014-05-22 14:00:00 | 518.08000 | 521.47000 | 514.77000 | 518.18000 | 854.2903 | 442326.3300 | 517.77051 2014-05-22 15:00:00 | 518.18000 | 520.00000 | 514.09000 | 517.00000 | 663.0065 | 343474.1400 | 518.05549 2014-05-22 16:00:00 | 517.00000 | 522.00000 | 516.11000 | 520.70000 | 328.6500 | 170999.9100 | 520.31002 2014-05-22 17:00:00 | 520.09000 | 523.08000 | 518.04000 | 523.08000 | 426.2640 | 222259.7300 | 521.41329 2014-05-22 18:00:00 | 523.08000 | 524.00000 | 517.01000 | 520.99000 | 774.2315 | 403360.8300 | 520.98221 2014-05-22 19:00:00 | 520.00000 | 523.00000 | 519.40000 | 520.80000 | 199.0351 | 103868.0900 | 521.85813 2014-05-22 20:00:00 | 520.80000 | 523.02000 | 519.44000 | 521.30000 | 270.5462 | 141094.7000 | 521.51801 2014-05-22 21:00:00 | 522.49000 | 524.88000 | 520.33000 | 524.88000 | 351.1313 | 183729.7700 | 523.25088 2014-05-22 22:00:00 | 524.88000 | 529.84000 | 522.46000 | 529.41000 | 648.1299 | 341719.8800 | 527.23983 2014-05-22 23:00:00 | 529.49000 | 530.00000 | 524.00000 | 529.99000 | 557.8871 | 294540.3600 | 527.95693 2014-05-23 00:00:00 | 529.99000 | 540.44000 | 527.36000 | 534.67000 | 1607.3714 | 861557.6800 | 536.00412 2014-05-23 01:00:00 | 534.67000 | 541.89000 | 530.32000 | 531.20000 | 1372.9902 | 735566.4700 | 535.74051 2014-05-23 02:00:00 | 530.59000 | 533.00000 | 525.44000 | 532.28000 | 769.0836 | 406879.9900 | 529.04521 2014-05-23 03:00:00 | 532.28000 | 532.45000 | 521.26000 | 525.06000 | 1038.2005 | 545149.6200 | 525.09091 2014-05-23 04:00:00 | 525.00000 | 526.41000 | 523.51000 | 525.30000 | 151.9972 | 79824.2700 | 525.16920 2014-05-23 05:00:00 | 525.00000 | 533.00000 | 523.72000 | 533.00000 | 767.4597 | 405824.6400 | 528.78953 2014-05-23 06:00:00 | 533.00000 | 533.00000 | 530.11000 | 532.10000 | 252.4917 | 134368.7000 | 532.17080 2014-05-23 07:00:00 | 532.09000 | 532.29000 | 525.09000 | 530.05000 | 753.7322 | 398975.4500 | 529.33315 2014-05-23 08:00:00 | 530.05000 | 531.99000 | 528.51000 | 531.60000 | 273.3106 | 144964.0200 | 530.40030 2014-05-23 09:00:00 | 531.00000 | 536.00000 | 528.13000 | 535.99000 | 587.2997 | 313095.1200 | 533.10964 2014-05-23 10:00:00 | 535.99000 | 538.43000 | 531.61000 | 535.48000 | 467.1049 | 250281.4500 | 535.81425 2014-05-23 11:00:00 | 535.48000 | 538.33000 | 533.01000 | 538.33000 | 188.6486 | 101085.3900 | 535.83952 2014-05-23 12:00:00 | 538.33000 | 540.32000 | 535.84000 | 540.30000 | 627.5298 | 338282.3700 | 539.06979 2014-05-23 13:00:00 | 540.30000 | 547.10000 | 531.10000 | 536.96000 | 2696.5007 | 1457171.5800 | 540.39355 2014-05-23 14:00:00 | 536.90000 | 538.59000 | 527.70000 | 531.48000 | 1611.0009 | 858265.2900 | 532.75282 2014-05-23 15:00:00 | 531.23000 | 537.00000 | 530.33000 | 531.10000 | 595.0929 | 317924.3900 | 534.24326 2014-05-23 16:00:00 | 531.23000 | 531.23000 | 519.97000 | 523.20000 | 1416.9616 | 741856.3800 | 523.55433 2014-05-23 17:00:00 | 521.48000 | 530.19000 | 521.12000 | 524.11000 | 784.1583 | 412763.1800 | 526.37740 2014-05-23 18:00:00 | 524.11000 | 533.88000 | 521.50000 | 530.63000 | 1106.3720 | 585031.8800 | 528.78408 2014-05-23 19:00:00 | 530.63000 | 533.88000 | 529.00000 | 531.15000 | 539.1699 | 286460.9600 | 531.29994 2014-05-23 20:00:00 | 531.15000 | 533.33000 | 529.10000 | 530.98000 | 379.4056 | 201208.9900 | 530.32686 2014-05-23 21:00:00 | 530.98000 | 532.70000 | 528.09000 | 529.11000 | 155.5025 | 82365.1400 | 529.67074 2014-05-23 22:00:00 | 529.11000 | 532.64000 | 528.06000 | 528.06000 | 274.0278 | 145108.3800 | 529.53887 2014-05-23 23:00:00 | 528.93000 | 529.00000 | 518.55000 | 523.77000 | 1204.1511 | 628738.6200 | 522.14261 2014-05-24 00:00:00 | 523.75000 | 528.62000 | 520.87000 | 524.34000 | 568.4089 | 298215.0100 | 524.64877 2014-05-24 01:00:00 | 524.17000 | 525.31000 | 517.69000 | 519.00000 | 824.1099 | 429377.5500 | 521.01979 2014-05-24 02:00:00 | 518.99000 | 522.09000 | 516.07000 | 516.40000 | 441.4221 | 229279.8400 | 519.41178 2014-05-24 03:00:00 | 518.65000 | 518.65000 | 515.40000 | 515.86000 | 308.3132 | 159065.5700 | 515.92194 2014-05-24 04:00:00 | 515.85000 | 520.83000 | 515.50000 | 520.83000 | 241.5660 | 125425.4200 | 519.21812 2014-05-24 05:00:00 | 520.83000 | 524.00000 | 520.83000 | 523.99000 | 111.3886 | 58229.4900 | 522.75971 2014-05-24 06:00:00 | 523.99000 | 527.93000 | 523.07000 | 525.97000 | 286.5366 | 150502.8200 | 525.24815 2014-05-24 07:00:00 | 525.62000 | 527.31000 | 521.45000 | 523.62000 | 113.9618 | 59901.8000 | 525.63040 2014-05-24 08:00:00 | 525.00000 | 526.50000 | 523.70000 | 525.90000 | 78.6302 | 41291.8600 | 525.14003 2014-05-24 09:00:00 | 525.14000 | 525.57000 | 520.02000 | 523.21000 | 114.6466 | 59824.8200 | 521.81926 2014-05-24 10:00:00 | 522.83000 | 524.00000 | 519.00000 | 519.00000 | 124.1852 | 64731.3900 | 521.24885 2014-05-24 11:00:00 | 519.00000 | 520.00000 | 516.07000 | 518.95000 | 146.2628 | 75688.2100 | 517.48080 2014-05-24 12:00:00 | 518.94000 | 521.90000 | 517.00000 | 521.89000 | 225.7180 | 117066.1600 | 518.63911 2014-05-24 13:00:00 | 520.57000 | 524.00000 | 520.11000 | 522.52000 | 163.6653 | 85496.8500 | 522.38851 2014-05-24 14:00:00 | 524.00000 | 524.77000 | 519.35000 | 521.88000 | 138.0734 | 72070.3100 | 521.97091 2014-05-24 15:00:00 | 521.88000 | 521.88000 | 519.25000 | 521.36000 | 51.5385 | 26829.9100 | 520.57985 2014-05-24 16:00:00 | 521.36000 | 523.29000 | 517.55000 | 521.52000 | 528.2215 | 274406.5600 | 519.49149 2014-05-24 17:00:00 | 523.25000 | 523.53000 | 521.52000 | 523.00000 | 47.5652 | 24829.0500 | 522.00047 2014-05-24 18:00:00 | 523.00000 | 525.00000 | 519.44000 | 523.50000 | 157.6957 | 82383.1800 | 522.41870 2014-05-24 19:00:00 | 523.25000 | 525.33000 | 522.02000 | 525.22000 | 163.0088 | 85563.2700 | 524.89963 2014-05-24 20:00:00 | 525.22000 | 527.46000 | 524.10000 | 527.45000 | 118.4802 | 62351.3700 | 526.26003 2014-05-24 21:00:00 | 527.34000 | 527.45000 | 525.00000 | 525.62000 | 106.4870 | 55945.0300 | 525.36940 2014-05-24 22:00:00 | 525.62000 | 529.06000 | 524.85000 | 527.70000 | 324.3746 | 171192.8300 | 527.76281 2014-05-24 23:00:00 | 527.11000 | 528.50000 | 524.50000 | 528.44000 | 144.2569 | 75822.7700 | 525.60916 2014-05-25 00:00:00 | 528.44000 | 532.66000 | 527.09000 | 528.24000 | 265.4037 | 140781.2200 | 530.44184 2014-05-25 01:00:00 | 528.40000 | 533.18000 | 528.22000 | 533.10000 | 117.9548 | 62613.8300 | 530.82885 2014-05-25 02:00:00 | 533.18000 | 534.40000 | 530.00000 | 534.20000 | 400.8498 | 213833.2800 | 533.44986 2014-05-25 03:00:00 | 534.20000 | 539.03000 | 533.00000 | 537.55000 | 710.8426 | 380928.7300 | 535.88340 2014-05-25 04:00:00 | 537.92000 | 554.00000 | 535.15000 | 554.00000 | 1823.0589 | 995073.6200 | 545.82637 2014-05-25 05:00:00 | 554.09000 | 569.54000 | 552.00000 | 560.41000 | 1709.3702 | 957948.9400 | 560.41047 2014-05-25 06:00:00 | 561.03000 | 569.50000 | 556.50000 | 560.51000 | 894.0102 | 503345.8500 | 563.02027 2014-05-25 07:00:00 | 562.00000 | 578.38000 | 560.52000 | 573.60000 | 3255.1306 | 1863768.7500 | 572.56343 2014-05-25 08:00:00 | 574.00000 | 578.50000 | 569.00000 | 574.90000 | 1045.6403 | 599968.0100 | 573.78051 2014-05-25 09:00:00 | 572.28000 | 586.34000 | 572.28000 | 581.00000 | 1326.5501 | 770699.4400 | 580.98027 2014-05-25 10:00:00 | 580.20000 | 584.95000 | 560.00000 | 562.00000 | 2997.1598 | 1706909.0900 | 569.50887 2014-05-25 11:00:00 | 562.01000 | 573.28000 | 562.00000 | 573.20000 | 883.8794 | 502219.5300 | 568.19913 2014-05-25 12:00:00 | 573.19000 | 573.99000 | 566.00000 | 567.00000 | 433.1158 | 245956.4400 | 567.87682 2014-05-25 13:00:00 | 566.18000 | 570.00000 | 564.07000 | 565.88000 | 401.1360 | 227471.0600 | 567.06717 2014-05-25 14:00:00 | 568.01000 | 576.66000 | 565.52000 | 574.73000 | 386.9570 | 221357.9800 | 572.04798 2014-05-25 15:00:00 | 575.66000 | 578.00000 | 562.18000 | 567.43000 | 869.8203 | 496754.7000 | 571.10040 2014-05-25 16:00:00 | 567.64000 | 574.90000 | 564.51000 | 572.46000 | 254.7200 | 145266.7900 | 570.29998 2014-05-25 17:00:00 | 571.53000 | 577.38000 | 569.84000 | 575.17000 | 331.2783 | 190034.1500 | 573.63901 2014-05-25 18:00:00 | 574.49000 | 577.74000 | 574.49000 | 574.99000 | 275.3748 | 158473.3300 | 575.48230 2014-05-25 19:00:00 | 574.66000 | 575.00000 | 568.82000 | 573.79000 | 309.0499 | 176442.7300 | 570.91993 2014-05-25 20:00:00 | 573.79000 | 575.95000 | 571.10000 | 572.14000 | 142.7129 | 81947.2800 | 574.21072 2014-05-25 21:00:00 | 574.90000 | 574.95000 | 569.82000 | 570.94000 | 393.6305 | 224727.7100 | 570.91033 2014-05-25 22:00:00 | 569.82000 | 572.00000 | 565.58000 | 572.00000 | 277.4754 | 157671.9700 | 568.23773 2014-05-25 23:00:00 | 571.68000 | 574.96000 | 569.44000 | 573.90000 | 277.4634 | 158839.9300 | 572.47165 2014-05-26 00:00:00 | 573.50000 | 574.60000 | 566.11000 | 566.11000 | 517.3032 | 294191.8300 | 568.70291 2014-05-26 01:00:00 | 566.11000 | 584.99000 | 565.58000 | 583.50000 | 1742.3403 | 1005053.1800 | 576.84092 2014-05-26 02:00:00 | 583.48000 | 591.00000 | 580.23000 | 582.39000 | 1353.6814 | 794100.8800 | 586.62318 2014-05-26 03:00:00 | 586.14000 | 586.38000 | 570.00000 | 581.23000 | 869.4871 | 500551.3100 | 575.68569 2014-05-26 04:00:00 | 581.23000 | 585.50000 | 575.11000 | 577.80000 | 440.3684 | 256100.1000 | 581.55878 2014-05-26 05:00:00 | 580.00000 | 593.48000 | 577.05000 | 590.84000 | 1398.7916 | 822564.7700 | 588.05383 2014-05-26 06:00:00 | 590.83000 | 592.60000 | 587.35000 | 589.00000 | 222.9229 | 131366.4600 | 589.29109 2014-05-26 07:00:00 | 589.00000 | 592.00000 | 585.02000 | 591.20000 | 237.3517 | 139764.7000 | 588.85068 2014-05-26 08:00:00 | 591.20000 | 592.00000 | 582.52000 | 588.22000 | 380.3110 | 223250.3800 | 587.02062 2014-05-26 09:00:00 | 588.21000 | 588.43000 | 577.41000 | 582.91000 | 402.9324 | 234386.4300 | 581.70165 2014-05-26 10:00:00 | 582.91000 | 584.27000 | 580.05000 | 583.56000 | 234.4140 | 136441.0500 | 582.05161 2014-05-26 11:00:00 | 583.58000 | 585.85000 | 577.18000 | 581.84000 | 497.9093 | 289130.6100 | 580.68936 2014-05-26 12:00:00 | 580.41000 | 582.95000 | 578.00000 | 581.77000 | 302.7191 | 175380.2000 | 579.34955 2014-05-26 13:00:00 | 580.11000 | 582.94000 | 579.12000 | 581.90000 | 549.1519 | 319233.9900 | 581.32181 2014-05-26 14:00:00 | 581.90000 | 587.00000 | 581.32000 | 586.55000 | 358.8112 | 209836.6700 | 584.81076 2014-05-26 15:00:00 | 586.65000 | 586.99000 | 580.85000 | 585.10000 | 337.7792 | 197276.4400 | 584.03956 2014-05-26 16:00:00 | 583.67000 | 585.68000 | 579.40000 | 584.99000 | 234.0885 | 136333.0100 | 582.39940 2014-05-26 17:00:00 | 584.59000 | 584.59000 | 580.99000 | 583.00000 | 104.9925 | 61256.9000 | 583.44046 2014-05-26 18:00:00 | 583.00000 | 587.10000 | 580.08000 | 584.50000 | 412.1087 | 241194.5000 | 585.26910 2014-05-26 19:00:00 | 584.50000 | 586.99000 | 581.22000 | 582.54000 | 121.6560 | 70980.0900 | 583.44917 2014-05-26 20:00:00 | 582.54000 | 585.32000 | 579.95000 | 581.00000 | 501.0691 | 291471.5200 | 581.69924 2014-05-26 21:00:00 | 581.00000 | 582.99000 | 580.00000 | 581.93000 | 212.6302 | 123727.4000 | 581.89007 2014-05-26 22:00:00 | 581.93000 | 582.73000 | 580.11000 | 581.00000 | 12.5531 | 7296.9900 | 581.29007 2014-05-26 23:00:00 | 581.00000 | 584.88000 | 581.00000 | 581.88000 | 188.3459 | 109848.7600 | 583.22869 2014-05-27 00:00:00 | 581.87000 | 587.33000 | 580.69000 | 587.32000 | 266.6816 | 155888.9000 | 584.55071 2014-05-27 01:00:00 | 587.33000 | 587.50000 | 582.08000 | 586.90000 | 172.9664 | 101313.1500 | 585.73893 2014-05-27 02:00:00 | 584.48000 | 586.89000 | 582.72000 | 585.99000 | 235.3771 | 137417.5800 | 583.81883 2014-05-27 03:00:00 | 585.99000 | 586.50000 | 582.90000 | 586.45000 | 242.0279 | 141540.1600 | 584.80915 2014-05-27 04:00:00 | 583.57000 | 595.00000 | 582.20000 | 594.02000 | 1914.9690 | 1128676.6000 | 589.39680 2014-05-27 05:00:00 | 592.25000 | 594.99000 | 579.71000 | 584.83000 | 1559.9503 | 913071.3800 | 585.32081 2014-05-27 06:00:00 | 583.00000 | 587.80000 | 583.00000 | 586.00000 | 190.9217 | 111813.4300 | 585.65057 2014-05-27 07:00:00 | 586.00000 | 588.00000 | 564.65000 | 570.16000 | 1990.5504 | 1141225.1600 | 573.32141 2014-05-27 08:00:00 | 570.16000 | 573.90000 | 550.85000 | 550.85000 | 2101.7704 | 1178970.6100 | 560.94166 2014-05-27 09:00:00 | 551.16000 | 562.00000 | 550.22000 | 559.81000 | 1445.6294 | 804418.1500 | 556.44840 2014-05-27 10:00:00 | 559.76000 | 569.69000 | 556.50000 | 568.00000 | 833.5565 | 470863.4900 | 564.88489 2014-05-27 11:00:00 | 566.55000 | 566.55000 | 558.97000 | 563.94000 | 559.9241 | 314623.6200 | 561.90407 2014-05-27 12:00:00 | 562.00000 | 569.00000 | 562.00000 | 566.78000 | 226.6532 | 128272.4000 | 565.94128 2014-05-27 13:00:00 | 566.78000 | 567.99000 | 559.00000 | 563.20000 | 771.0800 | 433370.0500 | 562.02996 2014-05-27 14:00:00 | 562.89000 | 567.27000 | 558.00000 | 563.87000 | 618.0504 | 347387.9100 | 562.07048 2014-05-27 15:00:00 | 563.87000 | 569.88000 | 563.45000 | 568.08000 | 337.8569 | 191618.3200 | 567.15817 2014-05-27 16:00:00 | 568.05000 | 575.16000 | 567.58000 | 573.96000 | 1136.4008 | 651341.2500 | 573.16156 2014-05-27 17:00:00 | 573.43000 | 590.00000 | 572.63000 | 583.21000 | 2935.6292 | 1709170.8700 | 582.21619 2014-05-27 18:00:00 | 583.21000 | 585.00000 | 574.08000 | 580.60000 | 837.9900 | 486067.6700 | 580.03996 2014-05-27 19:00:00 | 580.60000 | 582.40000 | 577.55000 | 579.81000 | 354.0824 | 205357.6700 | 579.97145 2014-05-27 20:00:00 | 580.00000 | 581.00000 | 575.15000 | 575.15000 | 257.8141 | 149142.1800 | 578.48736 2014-05-27 21:00:00 | 576.15000 | 579.83000 | 574.07000 | 577.36000 | 184.6868 | 106442.1900 | 576.33897 2014-05-27 22:00:00 | 577.43000 | 578.00000 | 569.00000 | 571.63000 | 597.8397 | 341808.6600 | 571.73967 2014-05-27 23:00:00 | 573.00000 | 575.03000 | 571.04000 | 572.70000 | 32.8417 | 18839.6500 | 573.65010 2014-05-28 00:00:00 | 572.70000 | 575.65000 | 570.00000 | 570.24000 | 200.8239 | 114887.6300 | 572.08138 2014-05-28 01:00:00 | 572.33000 | 580.00000 | 570.22000 | 580.00000 | 1015.6487 | 587062.9800 | 578.01774 2014-05-28 02:00:00 | 579.50000 | 581.00000 | 576.65000 | 579.99000 | 321.6395 | 186486.4800 | 579.79971 2014-05-28 03:00:00 | 579.90000 | 581.00000 | 575.21000 | 578.04000 | 186.0912 | 107806.4500 | 579.32040 2014-05-28 04:00:00 | 575.65000 | 579.25000 | 574.16000 | 579.01000 | 128.0978 | 73832.9700 | 576.37952 2014-05-28 05:00:00 | 579.01000 | 582.26000 | 575.24000 | 582.26000 | 165.5526 | 96000.7600 | 579.88074 2014-05-28 06:00:00 | 578.83000 | 582.24000 | 576.56000 | 578.03000 | 137.3842 | 79490.6500 | 578.60100 2014-05-28 07:00:00 | 576.74000 | 579.80000 | 574.11000 | 579.01000 | 138.9766 | 80183.8000 | 576.95917 2014-05-28 08:00:00 | 575.00000 | 579.65000 | 571.00000 | 576.86000 | 257.5220 | 147838.4900 | 574.08092 2014-05-28 09:00:00 | 576.86000 | 577.36000 | 571.00000 | 574.44000 | 209.4654 | 120061.7900 | 573.18197 2014-05-28 10:00:00 | 573.00000 | 574.88000 | 570.24000 | 571.90000 | 172.9820 | 98828.1700 | 571.32060 2014-05-28 11:00:00 | 570.56000 | 575.34000 | 569.00000 | 575.25000 | 448.1260 | 256232.5800 | 571.78688 2014-05-28 12:00:00 | 575.25000 | 579.30000 | 566.38000 | 568.00000 | 1335.6093 | 760533.8400 | 569.42838 2014-05-28 13:00:00 | 568.00000 | 572.99000 | 563.45000 | 572.32000 | 803.9707 | 456623.9600 | 567.96096 2014-05-28 14:00:00 | 572.00000 | 579.01000 | 570.15000 | 573.64000 | 748.1408 | 430256.4800 | 575.10098 2014-05-28 15:00:00 | 575.90000 | 578.27000 | 573.50000 | 578.00000 | 289.1931 | 166697.1500 | 576.42156 2014-05-28 16:00:00 | 576.11000 | 577.95000 | 572.30000 | 575.24000 | 248.9273 | 143160.3200 | 575.10885 2014-05-28 17:00:00 | 573.64000 | 575.99000 | 571.40000 | 572.09000 | 105.2634 | 60399.1500 | 573.79062 2014-05-28 18:00:00 | 572.10000 | 575.89000 | 571.00000 | 574.00000 | 177.6041 | 101852.6000 | 573.48126 2014-05-28 19:00:00 | 571.04000 | 574.00000 | 568.34000 | 572.56000 | 222.4034 | 126865.8600 | 570.43132 2014-05-28 20:00:00 | 571.74000 | 573.87000 | 568.76000 | 571.87000 | 114.3083 | 65258.5600 | 570.89966 2014-05-28 21:00:00 | 571.80000 | 575.00000 | 566.22000 | 575.00000 | 614.7296 | 350991.8800 | 570.96956 2014-05-28 22:00:00 | 575.00000 | 580.00000 | 572.50000 | 577.00000 | 653.9735 | 377456.4900 | 577.17398 2014-05-28 23:00:00 | 577.00000 | 581.38000 | 575.45000 | 580.66000 | 284.1181 | 164421.7000 | 578.70905 2014-05-29 00:00:00 | 580.66000 | 582.10000 | 576.21000 | 576.25000 | 284.2894 | 165007.1400 | 580.41969 2014-05-29 01:00:00 | 576.66000 | 578.80000 | 576.11000 | 576.11000 | 62.3203 | 35946.9700 | 576.81003 2014-05-29 02:00:00 | 576.11000 | 577.00000 | 572.88000 | 574.00000 | 311.2688 | 179082.1100 | 575.32938 2014-05-29 03:00:00 | 574.00000 | 574.00000 | 565.00000 | 570.43000 | 1162.6882 | 661460.6600 | 568.90632 2014-05-29 04:00:00 | 570.30000 | 570.95000 | 565.00000 | 566.93000 | 78.6610 | 44742.3800 | 568.80014 2014-05-29 05:00:00 | 569.27000 | 571.82000 | 566.93000 | 570.05000 | 145.9083 | 83323.8100 | 571.06957 2014-05-29 06:00:00 | 571.82000 | 572.08000 | 566.21000 | 567.53000 | 726.6230 | 413996.1700 | 569.75377 2014-05-29 07:00:00 | 568.92000 | 574.58000 | 566.32000 | 566.49000 | 409.5279 | 233192.7200 | 569.41846 2014-05-29 08:00:00 | 567.00000 | 570.50000 | 565.35000 | 570.50000 | 146.4706 | 83209.9600 | 568.10015 2014-05-29 09:00:00 | 570.50000 | 571.80000 | 565.58000 | 565.95000 | 206.8624 | 117518.7300 | 568.10089 2014-05-29 10:00:00 | 565.95000 | 567.88000 | 560.25000 | 564.25000 | 795.8615 | 447761.2700 | 562.61207 2014-05-29 11:00:00 | 560.40000 | 566.36000 | 560.05000 | 566.36000 | 449.9703 | 254111.8500 | 564.73025 2014-05-29 12:00:00 | 566.36000 | 570.00000 | 564.22000 | 569.00000 | 482.2925 | 274107.1400 | 568.34212 2014-05-29 13:00:00 | 569.26000 | 572.50000 | 566.16000 | 571.70000 | 559.0812 | 318559.5700 | 569.79121 2014-05-29 14:00:00 | 571.00000 | 572.39000 | 569.15000 | 571.99000 | 202.9728 | 116007.3000 | 571.54101 2014-05-29 15:00:00 | 571.99000 | 573.00000 | 566.99000 | 567.77000 | 470.4084 | 267981.6300 | 569.67867 2014-05-29 16:00:00 | 567.00000 | 568.00000 | 567.00000 | 567.37000 | 57.3433 | 32560.7000 | 567.82033 2014-05-29 17:00:00 | 568.00000 | 569.81000 | 565.71000 | 568.82000 | 162.9221 | 92495.8400 | 567.73059 2014-05-29 18:00:00 | 568.80000 | 569.00000 | 565.57000 | 568.29000 | 731.4130 | 415401.4800 | 567.94383 2014-05-29 19:00:00 | 566.81000 | 569.00000 | 566.81000 | 567.50000 | 133.1834 | 75668.2500 | 568.15080 2014-05-29 20:00:00 | 567.50000 | 569.00000 | 567.02000 | 568.96000 | 71.9127 | 40865.1400 | 568.26034 2014-05-29 21:00:00 | 568.96000 | 571.49000 | 567.03000 | 571.49000 | 152.4749 | 86939.4500 | 570.18863 2014-05-29 22:00:00 | 571.49000 | 572.70000 | 570.52000 | 572.59000 | 66.6944 | 38148.5400 | 571.99051 2014-05-29 23:00:00 | 570.53000 | 573.00000 | 568.91000 | 572.37000 | 239.1561 | 136524.2700 | 570.85837 2014-05-30 00:00:00 | 572.37000 | 575.20000 | 569.00000 | 575.13000 | 666.3326 | 382423.5800 | 573.92299 2014-05-30 01:00:00 | 575.13000 | 576.10000 | 572.34000 | 575.94000 | 170.2654 | 97887.0800 | 574.90865 2014-05-30 02:00:00 | 575.94000 | 576.11000 | 574.01000 | 574.50000 | 118.3752 | 68132.1800 | 575.56108 2014-05-30 03:00:00 | 574.50000 | 576.11000 | 574.01000 | 574.60000 | 76.6231 | 44115.0100 | 575.74041 2014-05-30 04:00:00 | 574.60000 | 576.10000 | 572.00000 | 573.00000 | 504.5714 | 288781.9700 | 572.33123 2014-05-30 05:00:00 | 572.99000 | 573.89000 | 570.40000 | 572.69000 | 63.3635 | 36250.9000 | 572.11038 2014-05-30 06:00:00 | 572.60000 | 572.60000 | 568.56000 | 571.83000 | 127.9411 | 72930.3100 | 570.03025 2014-05-30 07:00:00 | 571.83000 | 573.83000 | 568.57000 | 568.57000 | 105.4209 | 60304.9600 | 572.04016 2014-05-30 08:00:00 | 568.70000 | 573.30000 | 568.60000 | 571.00000 | 38.8768 | 22182.7000 | 570.58978 2014-05-30 09:00:00 | 569.50000 | 594.61000 | 569.50000 | 590.00000 | 3462.1305 | 2020786.2800 | 583.68288 2014-05-30 10:00:00 | 590.00000 | 597.77000 | 589.20000 | 597.75000 | 1647.5619 | 979929.2100 | 594.77534 2014-05-30 11:00:00 | 597.75000 | 597.77000 | 583.95000 | 590.14000 | 1107.7592 | 652413.2200 | 588.94857 2014-05-30 12:00:00 | 592.79000 | 617.00000 | 590.02000 | 610.00000 | 4236.1007 | 2560362.7200 | 604.41498 2014-05-30 13:00:00 | 609.14000 | 616.98000 | 606.34000 | 613.00000 | 778.2513 | 475684.0600 | 611.22166 2014-05-30 14:00:00 | 612.73000 | 617.00000 | 607.00000 | 609.99000 | 1133.8522 | 694863.2700 | 612.83408 2014-05-30 15:00:00 | 609.99000 | 612.50000 | 602.26000 | 606.50000 | 811.7934 | 491715.0300 | 605.71452 2014-05-30 16:00:00 | 607.88000 | 615.81000 | 606.10000 | 615.46000 | 865.2500 | 529135.0700 | 611.54007 2014-05-30 17:00:00 | 615.46000 | 615.70000 | 607.01000 | 609.00000 | 402.3605 | 245757.9300 | 610.79035 2014-05-30 18:00:00 | 609.00000 | 614.74000 | 607.02000 | 612.79000 | 826.4392 | 505077.3900 | 611.14889 2014-05-30 19:00:00 | 612.00000 | 614.00000 | 608.15000 | 613.00000 | 250.1658 | 152950.9200 | 611.39827 2014-05-30 20:00:00 | 613.00000 | 615.94000 | 612.19000 | 613.26000 | 429.6107 | 263605.0800 | 613.59052 2014-05-30 21:00:00 | 613.26000 | 624.23000 | 612.65000 | 624.23000 | 1778.9883 | 1099085.8000 | 617.81508 2014-05-30 22:00:00 | 624.23000 | 629.40000 | 614.22000 | 617.47000 | 2469.3013 | 1540239.1400 | 623.75505 2014-05-30 23:00:00 | 617.31000 | 623.11000 | 617.00000 | 621.00000 | 431.6018 | 267451.2700 | 619.67129 2014-05-31 00:00:00 | 621.00000 | 623.11000 | 615.75000 | 615.75000 | 509.7966 | 315338.3100 | 618.55716 2014-05-31 01:00:00 | 615.75000 | 618.30000 | 611.20000 | 611.81000 | 896.8705 | 550311.3300 | 613.59066 2014-05-31 02:00:00 | 612.01000 | 616.62000 | 611.00000 | 614.61000 | 351.4587 | 215303.3300 | 612.59925 2014-05-31 03:00:00 | 613.38000 | 619.67000 | 613.20000 | 619.67000 | 506.1497 | 312516.9200 | 617.43973 2014-05-31 04:00:00 | 619.67000 | 623.00000 | 617.06000 | 620.06000 | 501.7828 | 311512.9300 | 620.81227 2014-05-31 05:00:00 | 619.50000 | 627.99000 | 617.37000 | 626.80000 | 536.3621 | 335039.5500 | 624.65180 2014-05-31 06:00:00 | 626.80000 | 626.99000 | 620.10000 | 623.70000 | 544.7589 | 339967.1500 | 624.06903 2014-05-31 07:00:00 | 623.78000 | 626.99000 | 620.88000 | 623.05000 | 239.5769 | 149615.4600 | 624.49880 2014-05-31 08:00:00 | 626.14000 | 627.11000 | 621.11000 | 625.00000 | 142.9210 | 89202.7600 | 624.14023 2014-05-31 09:00:00 | 625.50000 | 625.50000 | 622.00000 | 622.07000 | 95.4969 | 59499.3300 | 623.04953 2014-05-31 10:00:00 | 622.00000 | 624.00000 | 619.74000 | 623.14000 | 175.8726 | 109262.7600 | 621.26074 2014-05-31 11:00:00 | 622.85000 | 626.00000 | 620.01000 | 625.97000 | 199.0708 | 124060.9800 | 623.20026 2014-05-31 12:00:00 | 624.03000 | 626.87000 | 624.03000 | 624.78000 | 203.4029 | 127310.0700 | 625.90094 2014-05-31 13:00:00 | 626.66000 | 627.50000 | 619.95000 | 621.00000 | 678.7879 | 422727.2000 | 622.76772 2014-05-31 14:00:00 | 621.00000 | 627.99000 | 618.88000 | 621.72000 | 1151.0988 | 716544.9000 | 622.48776 2014-05-31 15:00:00 | 621.96000 | 622.00000 | 620.41000 | 622.00000 | 291.9115 | 181545.8300 | 621.92072 2014-05-31 16:00:00 | 622.00000 | 625.00000 | 620.41000 | 621.99000 | 466.8979 | 290321.0500 | 621.80843 2014-05-31 17:00:00 | 621.99000 | 622.00000 | 620.10000 | 620.90000 | 313.9191 | 195163.4000 | 621.69957 2014-05-31 18:00:00 | 621.01000 | 626.00000 | 620.11000 | 621.17000 | 658.4313 | 409755.8200 | 622.32133 2014-05-31 19:00:00 | 621.97000 | 622.00000 | 621.01000 | 622.00000 | 107.0876 | 66585.9500 | 621.78959 2014-05-31 20:00:00 | 621.01000 | 622.00000 | 621.01000 | 622.00000 | 327.3284 | 203591.4700 | 621.97918 2014-05-31 21:00:00 | 622.00000 | 625.88000 | 621.00000 | 624.78000 | 361.3670 | 224816.6200 | 622.12826 2014-05-31 22:00:00 | 624.78000 | 627.56000 | 624.78000 | 627.56000 | 188.3097 | 117887.5300 | 626.02992 2014-05-31 23:00:00 | 627.56000 | 628.50000 | 625.00000 | 627.80000 | 248.0426 | 155808.2000 | 628.15102 2014-06-01 00:00:00 | 627.80000 | 628.30000 | 622.10000 | 626.13000 | 237.1620 | 148214.5600 | 624.95075 2014-06-01 01:00:00 | 626.13000 | 632.38000 | 626.00000 | 632.38000 | 909.5497 | 573097.7100 | 630.08952 2014-06-01 02:00:00 | 631.48000 | 639.93000 | 629.52000 | 638.87000 | 1170.6909 | 745895.9700 | 637.14168 2014-06-01 03:00:00 | 638.87000 | 643.31000 | 637.01000 | 643.31000 | 756.4991 | 484665.4400 | 640.66891 2014-06-01 04:00:00 | 643.31000 | 648.79000 | 640.55000 | 648.28000 | 1355.6608 | 875840.3800 | 646.06161 2014-06-01 05:00:00 | 643.90000 | 648.29000 | 643.90000 | 646.30000 | 264.4041 | 171247.0400 | 647.67167 2014-06-01 06:00:00 | 646.37000 | 648.50000 | 646.30000 | 648.00000 | 315.3253 | 204175.5500 | 647.50770 2014-06-01 07:00:00 | 648.00000 | 648.93000 | 641.53000 | 641.53000 | 488.9884 | 315753.8800 | 645.72878 2014-06-01 08:00:00 | 641.78000 | 647.00000 | 640.80000 | 643.39000 | 428.9887 | 275839.3700 | 642.99914 2014-06-01 09:00:00 | 646.32000 | 646.32000 | 641.51000 | 645.00000 | 294.2877 | 189456.2100 | 643.77894 2014-06-01 10:00:00 | 645.99000 | 648.90000 | 644.75000 | 645.59000 | 305.9663 | 197910.7300 | 646.83826 2014-06-01 11:00:00 | 646.00000 | 646.00000 | 642.20000 | 643.60000 | 475.2314 | 306301.4200 | 644.53106 2014-06-01 12:00:00 | 645.85000 | 645.96000 | 643.00000 | 643.17000 | 132.3714 | 85223.4100 | 643.82029 2014-06-01 13:00:00 | 645.16000 | 648.88000 | 643.30000 | 647.88000 | 432.3476 | 279620.0800 | 646.74837 2014-06-01 14:00:00 | 647.88000 | 659.91000 | 647.21000 | 656.00000 | 1818.2193 | 1187620.9000 | 653.17803 2014-06-01 15:00:00 | 656.00000 | 659.00000 | 654.00000 | 657.51000 | 351.1694 | 230437.2400 | 656.19967 2014-06-01 16:00:00 | 658.99000 | 665.00000 | 657.51000 | 665.00000 | 1322.0891 | 876370.9400 | 662.86827 2014-06-01 17:00:00 | 665.00000 | 675.00000 | 665.00000 | 673.80000 | 1508.0479 | 1009902.4500 | 669.67531 2014-06-01 18:00:00 | 674.96000 | 683.26000 | 618.53000 | 625.00000 | 4950.7199 | 3201133.0500 | 646.59950 2014-06-01 19:00:00 | 625.73000 | 653.88000 | 625.00000 | 638.85000 | 3442.6204 | 2200324.1500 | 639.14225 2014-06-01 20:00:00 | 638.84000 | 647.70000 | 635.65000 | 647.40000 | 347.6963 | 223724.4500 | 643.44798 2014-06-01 21:00:00 | 647.40000 | 658.49000 | 640.11000 | 644.80000 | 1607.0500 | 1047298.2200 | 651.68990 2014-06-01 22:00:00 | 644.42000 | 645.52000 | 640.74000 | 644.70000 | 93.0941 | 59866.0900 | 643.07060 2014-06-01 23:00:00 | 644.68000 | 644.68000 | 626.88000 | 630.99000 | 1141.8081 | 722475.2100 | 632.74660 2014-06-02 00:00:00 | 630.99000 | 636.15000 | 627.84000 | 635.00000 | 265.3884 | 167969.4800 | 632.91935 2014-06-02 01:00:00 | 635.00000 | 646.71000 | 632.23000 | 640.79000 | 532.8000 | 341865.7600 | 641.63998 2014-06-02 02:00:00 | 644.00000 | 645.98000 | 633.49000 | 638.22000 | 379.9953 | 242518.0000 | 638.21316 2014-06-02 03:00:00 | 636.30000 | 643.31000 | 635.38000 | 640.90000 | 165.8872 | 105973.6000 | 638.82927 2014-06-02 04:00:00 | 640.88000 | 641.99000 | 634.96000 | 637.21000 | 35.5504 | 22740.8500 | 639.68002 2014-06-02 05:00:00 | 640.69000 | 640.79000 | 621.28000 | 623.51000 | 1198.8696 | 751858.0700 | 627.13917 2014-06-02 06:00:00 | 623.51000 | 627.85000 | 613.03000 | 623.00000 | 1339.2417 | 830669.6400 | 620.25371 2014-06-02 07:00:00 | 623.00000 | 627.83000 | 622.50000 | 625.10000 | 236.4392 | 147757.8700 | 624.92969 2014-06-02 08:00:00 | 625.10000 | 631.80000 | 623.41000 | 631.35000 | 415.6570 | 261177.2800 | 628.34804 2014-06-02 09:00:00 | 631.80000 | 635.00000 | 629.20000 | 635.00000 | 753.4013 | 476783.7200 | 632.84161 2014-06-02 10:00:00 | 635.00000 | 639.98000 | 629.82000 | 631.59000 | 697.2498 | 443450.6700 | 635.99974 2014-06-02 11:00:00 | 631.34000 | 635.35000 | 627.00000 | 628.23000 | 249.9204 | 157579.8400 | 630.52015 2014-06-02 12:00:00 | 628.87000 | 631.86000 | 624.29000 | 626.81000 | 537.5618 | 337498.2100 | 627.83151 2014-06-02 13:00:00 | 629.24000 | 636.88000 | 621.71000 | 630.16000 | 1086.5194 | 684647.4400 | 630.12903 2014-06-02 14:00:00 | 633.53000 | 637.99000 | 630.16000 | 633.11000 | 606.6333 | 384959.3200 | 634.58319 2014-06-02 15:00:00 | 635.92000 | 636.87000 | 623.08000 | 624.50000 | 670.6301 | 421705.7000 | 628.82011 2014-06-02 16:00:00 | 627.70000 | 632.60000 | 624.50000 | 628.05000 | 124.9014 | 78559.2600 | 628.97028 2014-06-02 17:00:00 | 630.91000 | 632.00000 | 626.50000 | 630.34000 | 111.2001 | 69959.3400 | 629.13002 2014-06-02 18:00:00 | 630.34000 | 634.85000 | 630.00000 | 633.00000 | 143.4874 | 90727.0300 | 632.29942 2014-06-02 19:00:00 | 633.17000 | 646.77000 | 630.53000 | 641.43000 | 1298.4384 | 832152.1300 | 640.88685 2014-06-02 20:00:00 | 642.49000 | 669.88000 | 641.43000 | 655.00000 | 3920.8001 | 2584906.8600 | 659.28046 2014-06-02 21:00:00 | 655.00000 | 673.83000 | 654.70000 | 670.11000 | 1876.9190 | 1246981.9300 | 664.37707 2014-06-02 22:00:00 | 671.87000 | 678.00000 | 665.02000 | 673.69000 | 1840.8600 | 1235990.4100 | 671.42009 2014-06-02 23:00:00 | 670.46000 | 673.69000 | 656.00000 | 661.22000 | 1598.9318 | 1060050.6000 | 662.97426 2014-06-03 00:00:00 | 662.00000 | 668.11000 | 661.22000 | 663.00000 | 368.8495 | 245196.3000 | 664.75973 2014-06-03 01:00:00 | 665.65000 | 666.31000 | 656.99000 | 661.00000 | 507.2677 | 334816.1100 | 660.03826 2014-06-03 02:00:00 | 661.00000 | 663.62000 | 659.16000 | 662.97000 | 227.2528 | 150409.7800 | 661.86097 2014-06-03 03:00:00 | 662.97000 | 663.70000 | 660.35000 | 663.00000 | 130.2476 | 86320.2500 | 662.73953 2014-06-03 04:00:00 | 663.00000 | 676.76000 | 661.60000 | 673.65000 | 1288.6407 | 865749.0900 | 671.83127 2014-06-03 05:00:00 | 673.44000 | 680.00000 | 664.45000 | 665.66000 | 1421.5914 | 957687.7600 | 673.67300 2014-06-03 06:00:00 | 665.66000 | 668.89000 | 659.51000 | 665.05000 | 635.7817 | 421161.9500 | 662.43166 2014-06-03 07:00:00 | 664.79000 | 668.65000 | 662.05000 | 664.48000 | 446.2139 | 296956.5200 | 665.50262 2014-06-03 08:00:00 | 665.65000 | 668.44000 | 664.47000 | 666.50000 | 308.7223 | 205893.3900 | 666.92106 2014-06-03 09:00:00 | 667.98000 | 667.98000 | 659.61000 | 659.70000 | 547.9271 | 363279.7900 | 663.00757 2014-06-03 10:00:00 | 660.97000 | 661.98000 | 649.61000 | 656.18000 | 1103.2886 | 722463.8000 | 654.82759 2014-06-03 11:00:00 | 658.96000 | 663.50000 | 653.31000 | 663.50000 | 294.7081 | 194132.7900 | 658.72914 2014-06-03 12:00:00 | 661.01000 | 663.50000 | 656.25000 | 662.08000 | 413.7728 | 273264.5500 | 660.42175 2014-06-03 13:00:00 | 662.08000 | 663.47000 | 655.35000 | 663.30000 | 149.5930 | 98904.9800 | 661.16067 2014-06-03 14:00:00 | 663.30000 | 664.99000 | 661.00000 | 663.20000 | 327.9080 | 217655.1600 | 663.76901 2014-06-03 15:00:00 | 664.99000 | 673.00000 | 661.86000 | 672.96000 | 1238.6610 | 828914.3500 | 669.20192 2014-06-03 16:00:00 | 672.86000 | 673.00000 | 668.54000 | 670.00000 | 589.4083 | 395173.7500 | 670.45846 2014-06-03 17:00:00 | 670.17000 | 680.99000 | 668.40000 | 671.00000 | 1634.7787 | 1105579.2700 | 676.28682 2014-06-03 18:00:00 | 669.05000 | 675.34000 | 669.05000 | 674.97000 | 142.6050 | 95920.2700 | 672.62895 2014-06-03 19:00:00 | 674.97000 | 676.85000 | 665.10000 | 666.10000 | 738.7572 | 494181.9400 | 668.93690 2014-06-03 20:00:00 | 666.10000 | 674.16000 | 666.09000 | 670.01000 | 550.5702 | 369708.0200 | 671.50019 2014-06-03 21:00:00 | 670.00000 | 670.00000 | 667.10000 | 668.71000 | 188.8887 | 126343.8200 | 668.87964 2014-06-03 22:00:00 | 668.71000 | 672.42000 | 667.89000 | 670.00000 | 211.2635 | 141534.0900 | 669.94110 2014-06-03 23:00:00 | 672.42000 | 673.87000 | 668.80000 | 670.14000 | 106.1223 | 71185.8300 | 670.79037 2014-06-04 00:00:00 | 668.90000 | 673.61000 | 660.69000 | 663.99000 | 790.5012 | 526348.4300 | 665.84141 2014-06-04 01:00:00 | 663.99000 | 666.72000 | 633.88000 | 640.18000 | 4075.5506 | 2635224.3800 | 646.59347 2014-06-04 02:00:00 | 639.89000 | 640.18000 | 621.86000 | 628.07000 | 3124.5703 | 1968265.7300 | 629.93165 2014-06-04 03:00:00 | 628.07000 | 638.00000 | 624.93000 | 635.80000 | 1032.9535 | 653121.6700 | 632.28566 2014-06-04 04:00:00 | 635.79000 | 640.16000 | 632.01000 | 637.00000 | 709.7200 | 452361.3300 | 637.38000 2014-06-04 05:00:00 | 634.54000 | 638.66000 | 633.01000 | 633.04000 | 330.5457 | 210160.2100 | 635.79776 2014-06-04 06:00:00 | 634.00000 | 643.82000 | 633.02000 | 640.01000 | 524.4115 | 335492.9100 | 639.75124 2014-06-04 07:00:00 | 641.99000 | 642.49000 | 635.06000 | 641.38000 | 842.5001 | 538281.8000 | 638.91009 2014-06-04 08:00:00 | 641.38000 | 641.97000 | 627.50000 | 637.26000 | 950.5709 | 603319.0300 | 634.69128 2014-06-04 09:00:00 | 633.77000 | 639.11000 | 633.55000 | 638.31000 | 304.9401 | 194124.9100 | 636.60006 2014-06-04 10:00:00 | 638.31000 | 639.72000 | 635.60000 | 639.59000 | 164.9788 | 105197.0200 | 637.63969 2014-06-04 11:00:00 | 638.80000 | 639.68000 | 635.12000 | 635.15000 | 328.9298 | 209850.6200 | 637.97991 2014-06-04 12:00:00 | 637.52000 | 643.17000 | 635.01000 | 642.51000 | 350.9769 | 224319.2600 | 639.12829 2014-06-04 13:00:00 | 643.05000 | 648.68000 | 640.55000 | 648.68000 | 640.4416 | 413425.2700 | 645.53158 2014-06-04 14:00:00 | 648.80000 | 654.90000 | 645.06000 | 648.88000 | 760.2582 | 494987.3600 | 651.07794 2014-06-04 15:00:00 | 648.67000 | 651.99000 | 645.00000 | 649.00000 | 265.3122 | 172089.6700 | 648.63089 2014-06-04 16:00:00 | 649.00000 | 650.00000 | 646.74000 | 646.74000 | 191.4211 | 124153.8700 | 648.59032 2014-06-04 17:00:00 | 648.67000 | 649.49000 | 642.40000 | 642.40000 | 293.0294 | 189223.6600 | 645.74973 2014-06-04 18:00:00 | 644.60000 | 645.78000 | 641.74000 | 642.00000 | 165.9266 | 106599.4200 | 642.44913 2014-06-04 19:00:00 | 642.00000 | 645.00000 | 640.00000 | 644.90000 | 399.3905 | 256560.6200 | 642.38033 2014-06-04 20:00:00 | 644.90000 | 649.34000 | 642.22000 | 648.80000 | 290.3005 | 187583.5700 | 646.17024 2014-06-04 21:00:00 | 649.34000 | 649.90000 | 643.61000 | 646.00000 | 397.6428 | 257649.3300 | 647.94170 2014-06-04 22:00:00 | 646.00000 | 649.18000 | 643.66000 | 649.10000 | 105.7183 | 68389.1400 | 646.89972 2014-06-04 23:00:00 | 649.09000 | 649.10000 | 640.59000 | 640.59000 | 334.9685 | 215769.7000 | 644.14922 2014-06-05 00:00:00 | 640.55000 | 644.95000 | 639.69000 | 643.41000 | 112.5477 | 72255.5700 | 641.99959 2014-06-05 01:00:00 | 643.33000 | 647.80000 | 641.06000 | 647.66000 | 92.4020 | 59621.4700 | 645.24028 2014-06-05 02:00:00 | 647.49000 | 647.66000 | 639.69000 | 644.90000 | 504.5509 | 323896.8400 | 641.95073 2014-06-05 03:00:00 | 644.90000 | 649.52000 | 643.00000 | 649.48000 | 287.3461 | 185909.5300 | 646.98825 2014-06-05 04:00:00 | 649.20000 | 649.20000 | 641.67000 | 645.60000 | 327.6669 | 210958.0200 | 643.81844 2014-06-05 05:00:00 | 645.60000 | 649.40000 | 643.13000 | 646.66000 | 238.6484 | 154281.3000 | 646.47942 2014-06-05 06:00:00 | 646.66000 | 648.40000 | 642.03000 | 642.03000 | 237.8253 | 153245.5900 | 644.36196 2014-06-05 07:00:00 | 646.26000 | 646.95000 | 640.02000 | 643.01000 | 203.6472 | 130890.0100 | 642.72912 2014-06-05 08:00:00 | 643.01000 | 646.86000 | 643.01000 | 645.69000 | 76.8143 | 49539.1000 | 644.92051 2014-06-05 09:00:00 | 645.69000 | 647.02000 | 643.02000 | 647.00000 | 105.6502 | 68203.5600 | 645.56004 2014-06-05 10:00:00 | 647.00000 | 647.40000 | 644.00000 | 647.21000 | 131.4996 | 84835.6400 | 645.13992 2014-06-05 11:00:00 | 647.21000 | 650.26000 | 646.01000 | 650.26000 | 671.7017 | 436096.8300 | 649.24179 2014-06-05 12:00:00 | 650.00000 | 664.99000 | 649.30000 | 659.59000 | 2247.2099 | 1480797.8300 | 658.94951 2014-06-05 13:00:00 | 659.10000 | 669.60000 | 658.04000 | 665.03000 | 1821.3305 | 1213354.8300 | 666.19145 2014-06-05 14:00:00 | 668.62000 | 669.63000 | 661.10000 | 663.28000 | 626.9517 | 417450.5400 | 665.84161 2014-06-05 15:00:00 | 665.65000 | 667.48000 | 662.62000 | 663.54000 | 294.0116 | 195453.2100 | 664.78069 2014-06-05 16:00:00 | 663.54000 | 665.00000 | 654.00000 | 657.29000 | 832.3709 | 548025.7000 | 658.39119 2014-06-05 17:00:00 | 657.21000 | 657.32000 | 652.05000 | 655.00000 | 208.8343 | 136625.9500 | 654.23137 2014-06-05 18:00:00 | 654.93000 | 661.39000 | 652.56000 | 660.00000 | 404.9201 | 266291.6500 | 657.64004 2014-06-05 19:00:00 | 659.77000 | 660.80000 | 657.32000 | 659.87000 | 172.1767 | 113567.5800 | 659.59913 2014-06-05 20:00:00 | 659.87000 | 663.75000 | 657.86000 | 660.00000 | 415.3529 | 274436.8500 | 660.73180 2014-06-05 21:00:00 | 660.00000 | 664.00000 | 657.88000 | 663.00000 | 179.4738 | 118985.9100 | 662.97102 2014-06-05 22:00:00 | 663.50000 | 664.97000 | 661.02000 | 661.63000 | 266.0790 | 176524.6800 | 663.42960 2014-06-05 23:00:00 | 664.30000 | 664.30000 | 658.46000 | 661.48000 | 265.8072 | 175682.3100 | 660.93887 2014-06-06 00:00:00 | 661.46000 | 662.09000 | 657.13000 | 657.52000 | 272.5542 | 179416.3300 | 658.27760 2014-06-06 01:00:00 | 660.93000 | 661.01000 | 657.14000 | 660.00000 | 102.8683 | 67796.3300 | 659.05973 2014-06-06 02:00:00 | 660.00000 | 660.00000 | 657.13000 | 659.69000 | 41.1917 | 27126.8000 | 658.55011 2014-06-06 03:00:00 | 659.69000 | 659.96000 | 656.60000 | 656.60000 | 96.6778 | 63698.0500 | 658.86967 2014-06-06 04:00:00 | 658.51000 | 659.87000 | 654.40000 | 655.50000 | 194.0146 | 127238.9500 | 655.82137 2014-06-06 05:00:00 | 655.50000 | 656.30000 | 652.57000 | 653.18000 | 225.4774 | 147396.6100 | 653.70909 2014-06-06 06:00:00 | 654.29000 | 656.30000 | 652.67000 | 656.30000 | 181.9621 | 118932.3400 | 653.61058 2014-06-06 07:00:00 | 656.30000 | 659.89000 | 654.40000 | 656.79000 | 89.3606 | 58873.4400 | 658.83008 2014-06-06 08:00:00 | 656.79000 | 660.95000 | 656.35000 | 658.60000 | 165.6900 | 109317.2700 | 659.76999 2014-06-06 09:00:00 | 660.00000 | 662.13000 | 654.41000 | 657.00000 | 366.9846 | 241689.6800 | 658.58258 2014-06-06 10:00:00 | 658.58000 | 659.66000 | 652.14000 | 657.31000 | 361.1971 | 236424.6100 | 654.55841 2014-06-06 11:00:00 | 659.08000 | 659.50000 | 655.11000 | 659.50000 | 114.9150 | 75685.4300 | 658.62088 2014-06-06 12:00:00 | 659.39000 | 659.50000 | 655.00000 | 656.75000 | 196.1511 | 128932.1200 | 657.31032 2014-06-06 13:00:00 | 658.59000 | 660.17000 | 656.15000 | 660.10000 | 279.4545 | 184239.2900 | 659.28190 2014-06-06 14:00:00 | 660.17000 | 662.00000 | 657.14000 | 659.01000 | 206.9252 | 136671.7200 | 660.48850 2014-06-06 15:00:00 | 659.10000 | 662.00000 | 655.30000 | 659.17000 | 250.2626 | 165143.5300 | 659.88099 2014-06-06 16:00:00 | 661.57000 | 661.94000 | 656.70000 | 660.79000 | 278.3221 | 183367.1800 | 658.83088 2014-06-06 17:00:00 | 660.79000 | 660.79000 | 657.89000 | 660.24000 | 80.2886 | 52931.0700 | 659.25983 2014-06-06 18:00:00 | 660.24000 | 660.24000 | 647.89000 | 650.16000 | 1361.3494 | 887189.8600 | 651.69884 2014-06-06 19:00:00 | 650.16000 | 654.00000 | 647.86000 | 652.09000 | 386.2974 | 251791.9000 | 651.80845 2014-06-06 20:00:00 | 653.87000 | 655.00000 | 650.00000 | 651.10000 | 327.0188 | 213379.5900 | 652.49941 2014-06-06 21:00:00 | 652.72000 | 654.95000 | 651.75000 | 654.66000 | 146.7407 | 95965.4900 | 653.98015 2014-06-06 22:00:00 | 654.60000 | 654.66000 | 647.21000 | 651.65000 | 545.1283 | 354817.7800 | 650.88857 2014-06-06 23:00:00 | 652.12000 | 652.76000 | 647.16000 | 647.16000 | 181.3569 | 117802.0100 | 649.55913 2014-06-07 00:00:00 | 647.16000 | 651.00000 | 647.13000 | 648.01000 | 220.0909 | 142643.1800 | 648.11031 2014-06-07 01:00:00 | 650.00000 | 650.00000 | 635.88000 | 638.01000 | 1561.5388 | 1002503.1500 | 641.99697 2014-06-07 02:00:00 | 638.01000 | 649.36000 | 638.01000 | 648.20000 | 869.8595 | 560206.4100 | 644.01939 2014-06-07 03:00:00 | 648.62000 | 652.00000 | 643.35000 | 652.00000 | 315.5932 | 204883.5700 | 649.20154 2014-06-07 04:00:00 | 652.01000 | 655.00000 | 652.01000 | 652.21000 | 644.2512 | 421457.0200 | 654.18119 2014-06-07 05:00:00 | 654.00000 | 654.00000 | 652.20000 | 653.14000 | 8.1504 | 5322.0200 | 652.98000 2014-06-07 06:00:00 | 653.22000 | 653.35000 | 648.87000 | 648.99000 | 120.8845 | 78717.6600 | 651.18083 2014-06-07 07:00:00 | 648.99000 | 654.50000 | 648.99000 | 650.85000 | 382.7881 | 249531.4900 | 651.87889 2014-06-07 08:00:00 | 650.85000 | 653.39000 | 649.29000 | 651.90000 | 178.8446 | 116415.0700 | 650.92852 2014-06-07 09:00:00 | 651.90000 | 651.90000 | 649.00000 | 650.22000 | 105.6511 | 68853.9000 | 651.71018 2014-06-07 10:00:00 | 651.51000 | 651.90000 | 649.22000 | 651.02000 | 55.3822 | 36079.8300 | 651.47018 2014-06-07 11:00:00 | 651.90000 | 655.14000 | 651.02000 | 655.14000 | 405.8544 | 265474.5100 | 654.11272 2014-06-07 12:00:00 | 655.14000 | 656.84000 | 652.39000 | 656.15000 | 159.6750 | 104636.4100 | 655.30877 2014-06-07 13:00:00 | 652.43000 | 656.80000 | 652.07000 | 653.23000 | 135.5017 | 88806.5000 | 655.39035 2014-06-07 14:00:00 | 655.62000 | 655.63000 | 651.64000 | 654.40000 | 62.4439 | 40807.1300 | 653.50038 2014-06-07 15:00:00 | 654.74000 | 655.87000 | 651.12000 | 654.99000 | 63.5028 | 41447.0400 | 652.68027 2014-06-07 16:00:00 | 654.99000 | 654.99000 | 651.16000 | 654.87000 | 29.2720 | 19092.0600 | 652.23009 2014-06-07 17:00:00 | 652.57000 | 654.88000 | 652.01000 | 652.57000 | 14.5979 | 9542.2300 | 653.66995 2014-06-07 18:00:00 | 653.87000 | 654.97000 | 652.01000 | 654.97000 | 37.4813 | 24498.9000 | 653.63007 2014-06-07 19:00:00 | 654.95000 | 656.80000 | 653.11000 | 656.00000 | 114.0092 | 74813.9300 | 656.20985 2014-06-07 20:00:00 | 656.00000 | 656.77000 | 653.50000 | 654.00000 | 34.3899 | 22514.0200 | 654.66999 2014-06-07 21:00:00 | 655.97000 | 656.00000 | 653.71000 | 656.00000 | 67.2182 | 44076.3000 | 655.71981 2014-06-07 22:00:00 | 656.11000 | 657.00000 | 654.28000 | 657.00000 | 41.2343 | 27050.9500 | 656.03027 2014-06-07 23:00:00 | 656.76000 | 657.13000 | 654.28000 | 657.13000 | 121.0895 | 79533.9900 | 656.81991 2014-06-08 00:00:00 | 657.13000 | 657.16000 | 655.20000 | 657.13000 | 103.6236 | 68080.7400 | 657.00056 2014-06-08 01:00:00 | 657.14000 | 661.11000 | 657.13000 | 658.01000 | 299.4226 | 197439.5900 | 659.40117 2014-06-08 02:00:00 | 658.01000 | 660.31000 | 654.27000 | 656.00000 | 202.1013 | 132736.1500 | 656.78039 2014-06-08 03:00:00 | 654.86000 | 656.00000 | 654.27000 | 656.00000 | 52.0962 | 34148.0200 | 655.47970 2014-06-08 04:00:00 | 656.00000 | 657.08000 | 654.27000 | 655.90000 | 13.9276 | 9126.0400 | 655.24995 2014-06-08 05:00:00 | 655.80000 | 655.80000 | 652.00000 | 652.66000 | 246.0639 | 160879.3700 | 653.81145 2014-06-08 06:00:00 | 653.86000 | 656.89000 | 652.65000 | 656.89000 | 37.0964 | 24292.1800 | 654.83979 2014-06-08 07:00:00 | 656.89000 | 656.89000 | 652.03000 | 656.00000 | 19.3346 | 12654.8700 | 654.52014 2014-06-08 08:00:00 | 656.00000 | 660.00000 | 654.23000 | 655.06000 | 296.3441 | 195237.9700 | 658.82185 2014-06-08 09:00:00 | 656.00000 | 658.99000 | 653.31000 | 654.19000 | 64.1229 | 41974.8400 | 654.60028 2014-06-08 10:00:00 | 656.77000 | 658.39000 | 654.19000 | 655.23000 | 128.3625 | 84327.8200 | 656.95049 2014-06-08 11:00:00 | 655.21000 | 657.70000 | 654.53000 | 656.56000 | 18.8966 | 12389.5300 | 655.64990 2014-06-08 12:00:00 | 657.00000 | 657.65000 | 654.44000 | 654.44000 | 82.4457 | 53983.7800 | 654.77946 2014-06-08 13:00:00 | 654.66000 | 658.43000 | 654.44000 | 655.39000 | 163.9320 | 107529.6600 | 655.94051 2014-06-08 14:00:00 | 657.99000 | 658.40000 | 654.46000 | 656.78000 | 83.4475 | 54708.9900 | 655.60968 2014-06-08 15:00:00 | 656.78000 | 656.78000 | 653.00000 | 655.90000 | 120.8824 | 79117.6000 | 654.50045 2014-06-08 16:00:00 | 655.90000 | 656.20000 | 653.01000 | 654.00000 | 30.0480 | 19664.0400 | 654.41991 2014-06-08 17:00:00 | 654.00000 | 654.00000 | 651.90000 | 653.02000 | 126.7605 | 82745.4600 | 652.77010 2014-06-08 18:00:00 | 651.90000 | 654.00000 | 651.70000 | 654.00000 | 88.9769 | 58136.6000 | 653.38958 2014-06-08 19:00:00 | 654.00000 | 655.00000 | 652.02000 | 652.57000 | 63.7009 | 41641.2800 | 653.70009 2014-06-08 20:00:00 | 655.01000 | 655.28000 | 652.50000 | 655.28000 | 19.6814 | 12875.9900 | 654.22004 2014-06-08 21:00:00 | 653.00000 | 656.19000 | 652.56000 | 654.80000 | 89.8072 | 58847.0000 | 655.25961 2014-06-08 22:00:00 | 656.18000 | 658.37000 | 654.25000 | 654.36000 | 116.5603 | 76540.4600 | 656.66004 2014-06-08 23:00:00 | 657.36000 | 659.00000 | 654.37000 | 658.00000 | 133.2176 | 87702.4200 | 658.33952 2014-06-09 00:00:00 | 658.00000 | 659.00000 | 656.00000 | 658.50000 | 107.2049 | 70535.5700 | 657.95080 2014-06-09 01:00:00 | 658.50000 | 658.80000 | 653.00000 | 656.75000 | 267.2494 | 175000.1900 | 654.81976 2014-06-09 02:00:00 | 656.75000 | 657.42000 | 653.14000 | 654.00000 | 37.6082 | 24587.4600 | 653.77989 2014-06-09 03:00:00 | 656.15000 | 656.86000 | 653.14000 | 653.69000 | 20.7026 | 13587.7700 | 656.33008 2014-06-09 04:00:00 | 655.05000 | 657.99000 | 653.16000 | 657.99000 | 124.2904 | 81481.0700 | 655.57008 2014-06-09 05:00:00 | 657.98000 | 657.98000 | 639.93000 | 644.40000 | 1715.0807 | 1106624.8200 | 645.23192 2014-06-09 06:00:00 | 644.40000 | 647.61000 | 643.23000 | 647.47000 | 208.7883 | 134960.6500 | 646.39945 2014-06-09 07:00:00 | 647.47000 | 647.61000 | 645.10000 | 645.11000 | 142.7466 | 92255.6100 | 646.28925 2014-06-09 08:00:00 | 646.82000 | 647.60000 | 640.00000 | 646.66000 | 523.6496 | 335983.8600 | 641.61965 2014-06-09 09:00:00 | 646.66000 | 647.12000 | 644.30000 | 646.95000 | 80.1027 | 51741.5500 | 645.94033 2014-06-09 10:00:00 | 646.95000 | 647.88000 | 645.20000 | 647.79000 | 142.3869 | 92149.8900 | 647.17933 2014-06-09 11:00:00 | 646.15000 | 649.25000 | 646.01000 | 648.40000 | 245.2098 | 158971.9500 | 648.30993 2014-06-09 12:00:00 | 649.00000 | 649.50000 | 645.30000 | 648.15000 | 191.0966 | 123778.7900 | 647.72899 2014-06-09 13:00:00 | 648.93000 | 652.97000 | 648.15000 | 652.59000 | 385.8492 | 250917.5700 | 650.29954 2014-06-09 14:00:00 | 650.22000 | 652.99000 | 650.00000 | 651.00000 | 213.1634 | 138967.8500 | 651.93111 2014-06-09 15:00:00 | 651.00000 | 652.98000 | 650.00000 | 652.00000 | 355.5186 | 231641.4400 | 651.55924 2014-06-09 16:00:00 | 652.00000 | 652.99000 | 650.00000 | 650.18000 | 203.4176 | 132619.9900 | 651.95925 2014-06-09 17:00:00 | 650.21000 | 652.99000 | 648.03000 | 650.96000 | 317.4988 | 206529.5700 | 650.48939 2014-06-09 18:00:00 | 650.95000 | 651.88000 | 648.00000 | 649.80000 | 108.0915 | 70146.0200 | 648.95025 2014-06-09 19:00:00 | 649.88000 | 652.90000 | 647.82000 | 650.12000 | 335.8936 | 218707.6700 | 651.12186 2014-06-09 20:00:00 | 652.07000 | 652.07000 | 643.04000 | 646.76000 | 343.3432 | 221752.2300 | 645.86171 2014-06-09 21:00:00 | 646.68000 | 648.41000 | 641.01000 | 646.00000 | 380.8524 | 244991.4700 | 643.27142 2014-06-09 22:00:00 | 646.00000 | 646.87000 | 642.08000 | 646.61000 | 232.6763 | 149952.5600 | 644.46865 2014-06-09 23:00:00 | 646.62000 | 648.86000 | 643.90000 | 648.83000 | 115.8539 | 74985.3500 | 647.24070 2014-06-10 00:00:00 | 648.83000 | 648.88000 | 645.65000 | 648.67000 | 58.6184 | 37999.9700 | 648.25986 2014-06-10 01:00:00 | 648.67000 | 648.88000 | 645.64000 | 648.88000 | 160.5371 | 103806.4000 | 646.61929 2014-06-10 02:00:00 | 648.87000 | 648.88000 | 642.45000 | 644.00000 | 136.0903 | 87795.9400 | 645.13006 2014-06-10 03:00:00 | 645.00000 | 647.99000 | 642.75000 | 647.99000 | 43.7937 | 28317.0100 | 646.60025 2014-06-10 04:00:00 | 647.99000 | 649.70000 | 644.46000 | 646.28000 | 95.1356 | 61733.4600 | 648.89936 2014-06-10 05:00:00 | 648.67000 | 649.44000 | 644.98000 | 648.70000 | 110.3842 | 71493.7200 | 647.68072 2014-06-10 06:00:00 | 645.98000 | 654.70000 | 644.71000 | 654.70000 | 777.8307 | 506671.8000 | 651.39084 2014-06-10 07:00:00 | 654.70000 | 657.41000 | 650.76000 | 656.79000 | 544.8513 | 356861.9000 | 654.97112 2014-06-10 08:00:00 | 656.79000 | 656.99000 | 650.70000 | 652.98000 | 246.7595 | 161267.1400 | 653.53980 2014-06-10 09:00:00 | 651.00000 | 654.50000 | 649.71000 | 653.49000 | 291.3025 | 189486.7600 | 650.48111 2014-06-10 10:00:00 | 653.48000 | 653.48000 | 646.19000 | 652.64000 | 589.5055 | 382828.4100 | 649.40595 2014-06-10 11:00:00 | 652.10000 | 652.65000 | 647.27000 | 650.00000 | 611.0871 | 396722.2300 | 649.20730 2014-06-10 12:00:00 | 649.99000 | 650.00000 | 646.53000 | 647.03000 | 423.4918 | 274812.7700 | 648.92116 2014-06-10 13:00:00 | 647.03000 | 653.23000 | 646.87000 | 652.00000 | 332.0491 | 215971.2200 | 650.41954 2014-06-10 14:00:00 | 651.44000 | 654.00000 | 648.20000 | 651.33000 | 164.1973 | 107138.6100 | 652.49931 2014-06-10 15:00:00 | 653.11000 | 654.13000 | 649.06000 | 651.03000 | 119.4996 | 77926.8500 | 652.10992 2014-06-10 16:00:00 | 653.43000 | 653.50000 | 650.50000 | 650.52000 | 216.5473 | 141318.5900 | 652.59911 2014-06-10 17:00:00 | 650.55000 | 652.99000 | 647.51000 | 650.00000 | 179.7914 | 116886.0400 | 650.12038 2014-06-10 18:00:00 | 650.00000 | 651.39000 | 646.86000 | 650.50000 | 178.6516 | 115764.5000 | 647.99043 2014-06-10 19:00:00 | 650.50000 | 651.00000 | 646.08000 | 647.81000 | 143.9709 | 93262.9300 | 647.79020 2014-06-10 20:00:00 | 649.90000 | 651.10000 | 643.00000 | 644.00000 | 296.6384 | 191485.7800 | 645.51925 2014-06-10 21:00:00 | 644.00000 | 648.00000 | 642.77000 | 645.60000 | 85.3397 | 55027.9200 | 644.80997 2014-06-10 22:00:00 | 647.52000 | 649.49000 | 645.60000 | 646.50000 | 83.2913 | 53912.7900 | 647.28016 2014-06-10 23:00:00 | 648.04000 | 648.70000 | 646.50000 | 648.55000 | 20.2264 | 13104.6700 | 647.89989 2014-06-11 00:00:00 | 648.55000 | 648.55000 | 646.50000 | 648.49000 | 16.9815 | 11004.0100 | 648.00004 2014-06-11 01:00:00 | 648.49000 | 649.99000 | 646.50000 | 649.98000 | 228.4929 | 148417.7700 | 649.55101 2014-06-11 02:00:00 | 649.85000 | 652.39000 | 648.50000 | 651.01000 | 289.5369 | 188296.9900 | 650.33860 2014-06-11 03:00:00 | 651.99000 | 651.99000 | 636.41000 | 639.46000 | 1739.5194 | 1116403.4200 | 641.78842 2014-06-11 04:00:00 | 639.94000 | 643.41000 | 637.00000 | 637.02000 | 179.1642 | 114552.4300 | 639.37118 2014-06-11 05:00:00 | 639.52000 | 640.73000 | 637.03000 | 637.60000 | 128.7572 | 82273.2200 | 638.97944 2014-06-11 06:00:00 | 639.35000 | 644.50000 | 637.60000 | 643.80000 | 93.7531 | 60290.8000 | 643.08046 2014-06-11 07:00:00 | 644.50000 | 645.00000 | 642.70000 | 643.50000 | 57.7834 | 37185.3700 | 643.53031 2014-06-11 08:00:00 | 643.50000 | 643.97000 | 641.50000 | 642.65000 | 51.6841 | 33210.1700 | 642.56033 2014-06-11 09:00:00 | 643.96000 | 644.50000 | 640.12000 | 642.60000 | 105.9570 | 68125.0300 | 642.94951 2014-06-11 10:00:00 | 642.82000 | 643.45000 | 638.51000 | 638.51000 | 134.9809 | 86474.1600 | 640.64018 2014-06-11 11:00:00 | 640.35000 | 642.30000 | 627.12000 | 632.12000 | 1883.6394 | 1190626.2500 | 632.08821 2014-06-11 12:00:00 | 631.01000 | 635.48000 | 627.13000 | 634.54000 | 356.4285 | 225561.8700 | 632.83913 2014-06-11 13:00:00 | 634.54000 | 640.60000 | 633.00000 | 640.60000 | 482.0932 | 307393.4400 | 637.62243 2014-06-11 14:00:00 | 640.39000 | 645.00000 | 639.00000 | 641.50000 | 398.0892 | 255688.5000 | 642.28949 2014-06-11 15:00:00 | 643.60000 | 643.60000 | 637.10000 | 638.00000 | 217.2615 | 139136.5600 | 640.41051 2014-06-11 16:00:00 | 638.50000 | 643.00000 | 636.61000 | 640.84000 | 176.6617 | 113203.1300 | 640.79047 2014-06-11 17:00:00 | 641.77000 | 642.99000 | 633.00000 | 635.00000 | 411.9532 | 263247.1400 | 639.02203 2014-06-11 18:00:00 | 635.00000 | 640.79000 | 634.01000 | 635.15000 | 237.3095 | 151294.2200 | 637.53980 2014-06-11 19:00:00 | 635.15000 | 638.88000 | 634.03000 | 635.85000 | 108.0790 | 68707.9800 | 635.71983 2014-06-11 20:00:00 | 636.25000 | 636.30000 | 632.62000 | 632.89000 | 134.5786 | 85254.1300 | 633.48969 2014-06-11 21:00:00 | 632.89000 | 632.89000 | 615.00000 | 621.94000 | 1955.7107 | 1216906.0100 | 622.23213 2014-06-11 22:00:00 | 621.94000 | 626.71000 | 618.00000 | 622.05000 | 740.1530 | 461347.4100 | 623.31357 2014-06-11 23:00:00 | 622.05000 | 626.39000 | 620.50000 | 620.50000 | 301.0517 | 187570.5300 | 623.05083 2014-06-12 00:00:00 | 623.81000 | 626.70000 | 619.39000 | 625.87000 | 322.1602 | 200667.1600 | 622.88009 2014-06-12 01:00:00 | 624.91000 | 626.70000 | 621.51000 | 625.75000 | 73.0361 | 45586.2100 | 624.15955 2014-06-12 02:00:00 | 626.69000 | 630.36000 | 616.58000 | 628.40000 | 1219.3383 | 759753.3200 | 623.08659 2014-06-12 03:00:00 | 628.40000 | 630.36000 | 626.41000 | 627.08000 | 70.5520 | 44313.7500 | 628.10023 2014-06-12 04:00:00 | 629.26000 | 630.00000 | 627.05000 | 629.77000 | 25.8202 | 16228.5000 | 628.52001 2014-06-12 05:00:00 | 629.77000 | 629.77000 | 622.95000 | 625.55000 | 113.9879 | 71464.6600 | 626.94962 2014-06-12 06:00:00 | 625.83000 | 629.76000 | 625.54000 | 627.63000 | 103.3155 | 64805.6100 | 627.25926 2014-06-12 07:00:00 | 627.63000 | 629.30000 | 626.00000 | 627.55000 | 78.4233 | 49238.1000 | 627.85041 2014-06-12 08:00:00 | 629.00000 | 630.00000 | 623.35000 | 626.32000 | 251.8105 | 157789.5100 | 626.62018 2014-06-12 09:00:00 | 627.42000 | 630.00000 | 624.15000 | 625.20000 | 192.5767 | 120764.6200 | 627.09897 2014-06-12 10:00:00 | 629.26000 | 629.78000 | 625.19000 | 626.05000 | 117.6478 | 73920.4300 | 628.31959 2014-06-12 11:00:00 | 628.71000 | 628.99000 | 625.11000 | 626.01000 | 94.9775 | 59528.0900 | 626.75963 2014-06-12 12:00:00 | 627.49000 | 628.88000 | 625.00000 | 626.33000 | 166.8681 | 104682.9600 | 627.33950 2014-06-12 13:00:00 | 628.00000 | 628.77000 | 624.89000 | 627.95000 | 277.6854 | 174017.7500 | 626.67238 2014-06-12 14:00:00 | 627.99000 | 627.99000 | 622.75000 | 624.12000 | 312.4878 | 194960.8200 | 623.89891 2014-06-12 15:00:00 | 624.12000 | 625.00000 | 614.30000 | 614.30000 | 780.6184 | 483575.9000 | 619.47797 2014-06-12 16:00:00 | 616.00000 | 620.45000 | 613.71000 | 619.99000 | 497.9392 | 307437.3400 | 617.41939 2014-06-12 17:00:00 | 620.03000 | 620.45000 | 616.10000 | 616.98000 | 393.6411 | 243431.9100 | 618.41073 2014-06-12 18:00:00 | 618.99000 | 619.00000 | 614.11000 | 614.49000 | 359.6677 | 221587.1900 | 616.08866 2014-06-12 19:00:00 | 616.07000 | 617.20000 | 602.50000 | 604.00000 | 1933.5207 | 1178117.5000 | 609.31208 2014-06-12 20:00:00 | 604.45000 | 607.57000 | 585.56000 | 587.00000 | 3764.0104 | 2249382.2800 | 597.60257 2014-06-12 21:00:00 | 588.99000 | 595.40000 | 571.00000 | 572.00000 | 3246.5395 | 1887950.2500 | 581.52697 2014-06-12 22:00:00 | 575.50000 | 596.01000 | 550.61000 | 581.00000 | 7447.5401 | 4264098.6800 | 572.55129 2014-06-12 23:00:00 | 577.76000 | 583.80000 | 550.00000 | 569.10000 | 2978.3295 | 1683731.9800 | 565.32763 2014-06-13 00:00:00 | 569.98000 | 586.00000 | 569.00000 | 584.34000 | 2105.2912 | 1220383.6600 | 579.67451 2014-06-13 01:00:00 | 585.22000 | 585.50000 | 569.98000 | 574.32000 | 1381.7895 | 797843.4700 | 577.39872 2014-06-13 02:00:00 | 574.32000 | 577.08000 | 563.00000 | 577.00000 | 834.2695 | 476108.7100 | 570.68932 2014-06-13 03:00:00 | 577.00000 | 579.00000 | 572.33000 | 579.00000 | 176.7232 | 101928.8000 | 576.77097 2014-06-13 04:00:00 | 579.00000 | 588.48000 | 578.99000 | 586.49000 | 575.6634 | 335682.7600 | 583.12334 2014-06-13 05:00:00 | 588.00000 | 594.98000 | 586.86000 | 591.70000 | 650.6014 | 385280.6500 | 592.19154 2014-06-13 06:00:00 | 591.70000 | 594.63000 | 590.00000 | 592.50000 | 272.9123 | 161414.2600 | 591.45106 2014-06-13 07:00:00 | 594.13000 | 602.00000 | 591.08000 | 599.63000 | 863.5500 | 516161.0500 | 597.71996 2014-06-13 08:00:00 | 599.63000 | 606.62000 | 597.13000 | 601.18000 | 795.3521 | 479623.4100 | 603.03279 2014-06-13 09:00:00 | 600.72000 | 609.53000 | 595.20000 | 609.53000 | 829.3803 | 501559.7500 | 604.74038 2014-06-13 10:00:00 | 609.53000 | 610.99000 | 602.01000 | 602.85000 | 435.7694 | 264010.6900 | 605.84956 2014-06-13 11:00:00 | 604.93000 | 611.98000 | 601.13000 | 611.77000 | 653.6980 | 396734.4100 | 606.90782 2014-06-13 12:00:00 | 611.54000 | 611.99000 | 594.66000 | 601.30000 | 733.4197 | 441335.0400 | 601.74964 2014-06-13 13:00:00 | 602.46000 | 603.93000 | 596.00000 | 598.75000 | 422.6298 | 253708.8000 | 600.30983 2014-06-13 14:00:00 | 599.05000 | 604.67000 | 597.00000 | 597.00000 | 779.5612 | 468338.1700 | 600.77154 2014-06-13 15:00:00 | 597.00000 | 599.00000 | 577.00000 | 580.00000 | 2140.7299 | 1253268.0300 | 585.43959 2014-06-13 16:00:00 | 579.72000 | 588.39000 | 575.00000 | 575.17000 | 1103.6109 | 641133.4700 | 580.94162 2014-06-13 17:00:00 | 575.17000 | 585.03000 | 573.34000 | 581.50000 | 1444.2508 | 833523.5000 | 577.13209 2014-06-13 18:00:00 | 584.93000 | 585.00000 | 579.30000 | 580.00000 | 581.6391 | 337908.5300 | 580.95910 2014-06-13 19:00:00 | 580.00000 | 581.84000 | 571.19000 | 578.12000 | 868.8311 | 500187.5100 | 575.70166 2014-06-13 20:00:00 | 578.12000 | 583.00000 | 577.72000 | 581.64000 | 270.9169 | 157285.8100 | 580.56854 2014-06-13 21:00:00 | 582.62000 | 590.00000 | 580.27000 | 588.07000 | 507.0402 | 297014.1300 | 585.78020 2014-06-13 22:00:00 | 588.07000 | 588.89000 | 583.35000 | 587.33000 | 80.7911 | 47413.9100 | 586.87016 2014-06-13 23:00:00 | 587.33000 | 592.00000 | 585.33000 | 592.00000 | 162.2058 | 95699.6300 | 589.98885 2014-06-14 00:00:00 | 592.00000 | 593.53000 | 587.06000 | 589.99000 | 225.4094 | 133020.8000 | 590.12977 2014-06-14 01:00:00 | 589.99000 | 590.50000 | 586.05000 | 589.97000 | 188.3582 | 110837.3700 | 588.43941 2014-06-14 02:00:00 | 589.95000 | 589.95000 | 586.02000 | 589.00000 | 57.4428 | 33785.5500 | 588.16027 2014-06-14 03:00:00 | 589.00000 | 589.00000 | 573.80000 | 578.87000 | 1118.6602 | 648744.9600 | 579.93033 2014-06-14 04:00:00 | 578.87000 | 580.00000 | 578.25000 | 580.00000 | 151.5771 | 87828.1800 | 579.42923 2014-06-14 05:00:00 | 580.00000 | 583.21000 | 577.00000 | 580.23000 | 58.9662 | 34193.8900 | 579.88961 2014-06-14 06:00:00 | 583.20000 | 583.23000 | 579.00000 | 580.27000 | 77.2472 | 44868.9900 | 580.84962 2014-06-14 07:00:00 | 582.58000 | 582.87000 | 578.00000 | 578.00000 | 88.8966 | 51465.7400 | 578.93947 2014-06-14 08:00:00 | 578.39000 | 581.00000 | 572.58000 | 572.60000 | 277.7717 | 159977.2900 | 575.93082 2014-06-14 09:00:00 | 572.58000 | 575.37000 | 569.03000 | 569.03000 | 408.4585 | 233012.8900 | 570.46893 2014-06-14 10:00:00 | 570.71000 | 575.00000 | 568.88000 | 575.00000 | 353.9886 | 202665.2400 | 572.51913 2014-06-14 11:00:00 | 575.00000 | 576.65000 | 572.17000 | 574.84000 | 72.6743 | 41773.2400 | 574.80055 2014-06-14 12:00:00 | 572.55000 | 576.36000 | 571.84000 | 571.84000 | 76.3059 | 43678.2400 | 572.40946 2014-06-14 13:00:00 | 572.88000 | 572.88000 | 569.03000 | 571.88000 | 144.0205 | 82065.7800 | 569.82013 2014-06-14 14:00:00 | 569.09000 | 571.94000 | 562.36000 | 562.99000 | 553.4001 | 312870.3500 | 565.36011 2014-06-14 15:00:00 | 564.00000 | 564.90000 | 552.12000 | 557.00000 | 2702.8005 | 1503763.6800 | 556.37243 2014-06-14 16:00:00 | 556.99000 | 557.88000 | 538.38000 | 557.88000 | 5472.8703 | 2995811.5300 | 547.39312 2014-06-14 17:00:00 | 557.88000 | 564.03000 | 551.70000 | 561.88000 | 868.5020 | 484566.0900 | 557.93317 2014-06-14 18:00:00 | 560.00000 | 562.14000 | 552.00000 | 560.60000 | 679.2801 | 378970.4100 | 557.90009 2014-06-14 19:00:00 | 557.20000 | 561.00000 | 551.88000 | 552.01000 | 384.0514 | 212880.0600 | 554.30097 2014-06-14 20:00:00 | 555.64000 | 559.60000 | 551.88000 | 554.01000 | 258.2557 | 143368.7700 | 555.14266 2014-06-14 21:00:00 | 555.65000 | 561.28000 | 552.51000 | 558.00000 | 254.5634 | 141924.5600 | 557.52154 2014-06-14 22:00:00 | 558.46000 | 566.07000 | 558.46000 | 565.98000 | 450.4909 | 253851.9800 | 563.50075 2014-06-14 23:00:00 | 565.82000 | 576.64000 | 563.07000 | 566.58000 | 1643.9897 | 936645.0400 | 569.73901 2014-06-15 00:00:00 | 566.58000 | 570.24000 | 565.16000 | 566.38000 | 234.9302 | 133139.6800 | 566.72009 2014-06-15 01:00:00 | 565.16000 | 568.57000 | 560.16000 | 567.62000 | 393.9204 | 222104.2200 | 563.83026 2014-06-15 02:00:00 | 567.67000 | 568.57000 | 563.01000 | 565.73000 | 74.3430 | 42078.8900 | 566.01039 2014-06-15 03:00:00 | 568.56000 | 569.64000 | 565.96000 | 568.00000 | 65.5254 | 37232.8600 | 568.22062 2014-06-15 04:00:00 | 569.00000 | 570.16000 | 568.00000 | 570.16000 | 225.8124 | 128489.7500 | 569.01097 2014-06-15 05:00:00 | 570.16000 | 570.16000 | 568.00000 | 568.00000 | 23.0005 | 13080.3600 | 568.70002 2014-06-15 06:00:00 | 568.12000 | 569.53000 | 563.00000 | 563.00000 | 74.3895 | 42059.0900 | 565.38994 2014-06-15 07:00:00 | 564.07000 | 565.59000 | 560.17000 | 560.17000 | 189.2221 | 106163.1800 | 561.05070 2014-06-15 08:00:00 | 560.50000 | 560.50000 | 556.49000 | 557.00000 | 284.3497 | 158769.4400 | 558.35984 2014-06-15 09:00:00 | 558.45000 | 563.80000 | 557.02000 | 559.88000 | 132.7269 | 74478.2500 | 561.13926 2014-06-15 10:00:00 | 563.14000 | 563.14000 | 553.00000 | 553.00000 | 315.3124 | 175437.0800 | 556.39135 2014-06-15 11:00:00 | 552.95000 | 566.14000 | 552.11000 | 563.17000 | 583.2897 | 326531.1700 | 559.80964 2014-06-15 12:00:00 | 564.63000 | 566.67000 | 560.51000 | 562.61000 | 130.9852 | 73768.1100 | 563.17889 2014-06-15 13:00:00 | 562.61000 | 562.66000 | 553.18000 | 557.80000 | 181.1363 | 100796.6800 | 556.46879 2014-06-15 14:00:00 | 560.14000 | 561.00000 | 553.30000 | 560.00000 | 152.8041 | 85125.8100 | 557.09113 2014-06-15 15:00:00 | 561.00000 | 561.00000 | 555.01000 | 557.98000 | 136.3484 | 76040.0700 | 557.68960 2014-06-15 16:00:00 | 559.61000 | 561.00000 | 555.30000 | 560.00000 | 166.2647 | 92922.2500 | 558.88140 2014-06-15 17:00:00 | 560.00000 | 561.00000 | 554.67000 | 559.00000 | 135.4596 | 75460.4500 | 557.06990 2014-06-15 18:00:00 | 559.00000 | 575.00000 | 555.39000 | 567.00000 | 1229.1582 | 700922.8400 | 570.24622 2014-06-15 19:00:00 | 567.00000 | 572.22000 | 566.45000 | 570.00000 | 118.6483 | 67603.3600 | 569.77964 2014-06-15 20:00:00 | 571.79000 | 575.00000 | 569.68000 | 572.36000 | 265.1385 | 151876.4400 | 572.81930 2014-06-15 21:00:00 | 574.00000 | 575.15000 | 569.12000 | 571.56000 | 278.0469 | 159420.5200 | 573.35847 2014-06-15 22:00:00 | 573.80000 | 587.48000 | 571.01000 | 583.32000 | 2586.2506 | 1501636.2200 | 580.62285 2014-06-15 23:00:00 | 586.94000 | 593.00000 | 577.10000 | 588.55000 | 830.6324 | 486969.4300 | 586.26344 2014-06-16 00:00:00 | 592.00000 | 593.52000 | 582.01000 | 591.93000 | 380.5082 | 224191.1700 | 589.18883 2014-06-16 01:00:00 | 590.83000 | 597.00000 | 588.01000 | 594.36000 | 589.3987 | 350438.0600 | 594.56874 2014-06-16 02:00:00 | 594.30000 | 594.30000 | 588.00000 | 589.06000 | 39.9819 | 23602.1000 | 590.32013 2014-06-16 03:00:00 | 589.06000 | 591.33000 | 585.11000 | 591.15000 | 253.2932 | 149154.5500 | 588.86136 2014-06-16 04:00:00 | 591.15000 | 597.01000 | 590.05000 | 597.01000 | 354.0521 | 210753.5200 | 595.26127 2014-06-16 05:00:00 | 597.01000 | 605.15000 | 596.99000 | 605.15000 | 769.1006 | 462168.4500 | 600.92071 2014-06-16 06:00:00 | 605.00000 | 609.96000 | 601.00000 | 605.00000 | 852.5806 | 516604.8500 | 605.93082 2014-06-16 07:00:00 | 605.70000 | 610.00000 | 598.60000 | 601.50000 | 1459.2809 | 883306.0100 | 605.30224 2014-06-16 08:00:00 | 601.50000 | 605.48000 | 600.00000 | 602.42000 | 396.2576 | 238780.2200 | 602.58841 2014-06-16 09:00:00 | 603.96000 | 607.31000 | 600.00000 | 601.02000 | 567.9376 | 342425.3000 | 602.92771 2014-06-16 10:00:00 | 603.87000 | 605.59000 | 600.16000 | 605.59000 | 468.0218 | 282077.4100 | 602.70141 2014-06-16 11:00:00 | 605.75000 | 605.99000 | 601.25000 | 604.98000 | 176.0289 | 106476.3200 | 604.87969 2014-06-16 12:00:00 | 604.98000 | 607.82000 | 603.14000 | 605.00000 | 616.3137 | 373482.3000 | 605.99380 2014-06-16 13:00:00 | 605.00000 | 605.14000 | 592.73000 | 593.80000 | 982.9612 | 589080.8600 | 599.29205 2014-06-16 14:00:00 | 593.29000 | 596.00000 | 588.11000 | 591.23000 | 576.6384 | 341028.8700 | 591.40849 2014-06-16 15:00:00 | 591.23000 | 594.97000 | 587.21000 | 593.50000 | 444.4080 | 263519.9900 | 592.96854 2014-06-16 16:00:00 | 593.50000 | 593.80000 | 588.13000 | 593.00000 | 240.6641 | 142335.3800 | 591.42759 2014-06-16 17:00:00 | 593.00000 | 594.00000 | 589.61000 | 594.00000 | 134.8477 | 79978.0800 | 593.09947 2014-06-16 18:00:00 | 594.00000 | 600.01000 | 588.14000 | 600.01000 | 323.1651 | 192358.4200 | 595.23274 2014-06-16 19:00:00 | 600.01000 | 602.30000 | 595.89000 | 595.89000 | 314.0314 | 188456.7700 | 600.12074 2014-06-16 20:00:00 | 597.98000 | 597.98000 | 590.05000 | 592.30000 | 156.5767 | 92752.7700 | 592.37913 2014-06-16 21:00:00 | 592.01000 | 597.25000 | 590.40000 | 595.01000 | 55.8754 | 33251.4100 | 595.09957 2014-06-16 22:00:00 | 595.01000 | 596.00000 | 591.03000 | 593.60000 | 120.3521 | 71420.5800 | 593.43042 2014-06-16 23:00:00 | 593.60000 | 593.60000 | 582.30000 | 586.91000 | 495.5485 | 290816.9200 | 586.85870 2014-06-17 00:00:00 | 587.00000 | 587.92000 | 580.00000 | 584.88000 | 630.6030 | 367914.8100 | 583.43329 2014-06-17 01:00:00 | 584.88000 | 589.20000 | 582.20000 | 589.20000 | 244.0820 | 143063.9900 | 586.13084 2014-06-17 02:00:00 | 589.00000 | 594.95000 | 587.00000 | 594.57000 | 118.0900 | 69991.9700 | 592.70001 2014-06-17 03:00:00 | 594.56000 | 595.99000 | 591.25000 | 594.23000 | 85.7522 | 51024.3100 | 595.02032 2014-06-17 04:00:00 | 592.48000 | 592.49000 | 587.92000 | 590.99000 | 30.4811 | 17972.2800 | 589.62006 2014-06-17 05:00:00 | 590.99000 | 593.00000 | 587.10000 | 587.84000 | 84.8120 | 50078.9900 | 590.47029 2014-06-17 06:00:00 | 592.68000 | 595.00000 | 589.23000 | 590.00000 | 111.0278 | 65700.6400 | 591.74958 2014-06-17 07:00:00 | 590.00000 | 590.00000 | 589.00000 | 589.99000 | 52.3433 | 30865.2800 | 589.67029 2014-06-17 08:00:00 | 589.99000 | 597.92000 | 589.05000 | 593.00000 | 200.9339 | 119379.1200 | 594.12132 2014-06-17 09:00:00 | 593.00000 | 600.97000 | 593.00000 | 600.00000 | 342.4893 | 205157.7900 | 599.01959 2014-06-17 10:00:00 | 599.99000 | 602.00000 | 595.97000 | 599.51000 | 210.1963 | 125953.5700 | 599.21871 2014-06-17 11:00:00 | 599.87000 | 600.11000 | 597.11000 | 597.40000 | 135.0918 | 81011.9000 | 599.68040 2014-06-17 12:00:00 | 598.99000 | 600.10000 | 586.84000 | 593.00000 | 662.3223 | 392414.4000 | 592.48256 2014-06-17 13:00:00 | 590.99000 | 595.37000 | 589.43000 | 594.25000 | 96.6004 | 57268.6100 | 592.84007 2014-06-17 14:00:00 | 594.25000 | 599.89000 | 592.80000 | 597.50000 | 277.8845 | 166189.3700 | 598.05207 2014-06-17 15:00:00 | 595.29000 | 598.70000 | 592.70000 | 598.69000 | 282.7904 | 168568.6100 | 596.09021 2014-06-17 16:00:00 | 596.01000 | 598.70000 | 593.80000 | 594.69000 | 120.7318 | 72120.3700 | 597.36036 2014-06-17 17:00:00 | 594.69000 | 598.70000 | 594.34000 | 598.46000 | 52.1519 | 31104.4200 | 596.42016 2014-06-17 18:00:00 | 595.31000 | 598.70000 | 594.23000 | 597.99000 | 101.0130 | 60324.0000 | 597.19051 2014-06-17 19:00:00 | 595.51000 | 598.88000 | 595.51000 | 598.88000 | 145.1724 | 86773.9900 | 597.73059 2014-06-17 20:00:00 | 598.93000 | 608.00000 | 596.81000 | 604.34000 | 1145.2624 | 691984.2700 | 604.21459 2014-06-17 21:00:00 | 606.96000 | 608.88000 | 603.26000 | 607.86000 | 304.6232 | 184760.5500 | 606.52161 2014-06-17 22:00:00 | 607.26000 | 607.49000 | 602.80000 | 607.49000 | 246.1042 | 148940.2200 | 605.19171 2014-06-17 23:00:00 | 607.49000 | 610.20000 | 602.00000 | 606.48000 | 907.7532 | 552272.2600 | 608.39474 2014-06-18 00:00:00 | 606.48000 | 615.41000 | 604.69000 | 615.41000 | 675.0992 | 413342.3300 | 612.26907 2014-06-18 01:00:00 | 615.41000 | 616.00000 | 605.17000 | 607.11000 | 804.7224 | 489668.0300 | 608.49313 2014-06-18 02:00:00 | 607.11000 | 609.00000 | 605.18000 | 608.86000 | 94.1287 | 57022.1800 | 605.78979 2014-06-18 03:00:00 | 608.40000 | 612.30000 | 606.00000 | 612.30000 | 140.5121 | 85681.5600 | 609.78049 2014-06-18 04:00:00 | 612.30000 | 615.33000 | 608.19000 | 608.19000 | 408.7164 | 250235.6700 | 612.24762 2014-06-18 05:00:00 | 612.43000 | 615.28000 | 608.03000 | 613.53000 | 249.2535 | 152984.7100 | 613.77144 2014-06-18 06:00:00 | 614.80000 | 616.00000 | 608.11000 | 610.00000 | 447.5489 | 274136.8100 | 612.52923 2014-06-18 07:00:00 | 609.55000 | 614.62000 | 608.02000 | 609.26000 | 380.2513 | 232531.5800 | 611.52081 2014-06-18 08:00:00 | 612.82000 | 614.15000 | 607.29000 | 608.94000 | 242.0754 | 147520.2900 | 609.39816 2014-06-18 09:00:00 | 609.00000 | 609.53000 | 607.51000 | 608.00000 | 139.5253 | 84839.6300 | 608.05893 2014-06-18 10:00:00 | 608.00000 | 610.00000 | 606.90000 | 607.00000 | 228.7739 | 139145.2100 | 608.22147 2014-06-18 11:00:00 | 610.00000 | 612.67000 | 607.00000 | 611.00000 | 222.5678 | 135654.9200 | 609.49921 2014-06-18 12:00:00 | 611.00000 | 611.77000 | 603.96000 | 607.00000 | 526.8478 | 319100.2100 | 605.67812 2014-06-18 13:00:00 | 606.00000 | 610.17000 | 605.50000 | 609.00000 | 277.4921 | 168909.6800 | 608.70094 2014-06-18 14:00:00 | 609.00000 | 609.97000 | 605.06000 | 608.40000 | 127.5522 | 77482.8900 | 607.46045 2014-06-18 15:00:00 | 607.00000 | 608.50000 | 605.50000 | 608.00000 | 26.1449 | 15889.0600 | 607.72978 2014-06-18 16:00:00 | 608.00000 | 608.40000 | 599.90000 | 604.11000 | 891.7305 | 537116.7800 | 602.33081 2014-06-18 17:00:00 | 604.11000 | 604.93000 | 600.11000 | 604.60000 | 150.0958 | 90377.0200 | 602.12895 2014-06-18 18:00:00 | 604.59000 | 608.00000 | 601.09000 | 605.93000 | 94.4106 | 57105.1800 | 604.86009 2014-06-18 19:00:00 | 605.93000 | 608.67000 | 602.77000 | 608.49000 | 127.1931 | 77154.1700 | 606.59066 2014-06-18 20:00:00 | 605.98000 | 608.39000 | 602.87000 | 603.00000 | 264.9199 | 160763.9900 | 606.83996 2014-06-18 21:00:00 | 602.88000 | 608.24000 | 602.68000 | 607.87000 | 106.0657 | 64239.6900 | 605.65925 2014-06-18 22:00:00 | 607.07000 | 607.99000 | 604.01000 | 607.87000 | 74.5062 | 45239.3700 | 607.18953 2014-06-18 23:00:00 | 607.93000 | 608.00000 | 605.14000 | 607.00000 | 44.7639 | 27171.7300 | 607.00029 2014-06-19 00:00:00 | 607.99000 | 608.00000 | 605.14000 | 605.14000 | 66.7170 | 40512.5400 | 607.22967 2014-06-19 01:00:00 | 607.00000 | 607.64000 | 604.00000 | 604.41000 | 225.3495 | 136410.7900 | 605.32982 2014-06-19 02:00:00 | 605.60000 | 605.79000 | 602.07000 | 605.00000 | 44.8307 | 27081.3200 | 604.08005 2014-06-19 03:00:00 | 605.00000 | 606.80000 | 602.79000 | 605.40000 | 58.3675 | 35365.4400 | 605.90976 2014-06-19 04:00:00 | 605.42000 | 606.80000 | 601.11000 | 603.84000 | 98.6382 | 59455.1100 | 602.75970 2014-06-19 05:00:00 | 606.80000 | 607.49000 | 601.32000 | 605.73000 | 48.7005 | 29430.6800 | 604.32004 2014-06-19 06:00:00 | 607.41000 | 607.50000 | 604.02000 | 606.97000 | 111.8558 | 67749.8500 | 605.68922 2014-06-19 07:00:00 | 604.94000 | 607.63000 | 604.94000 | 605.00000 | 119.8321 | 72685.4200 | 606.56042 2014-06-19 08:00:00 | 606.80000 | 608.68000 | 604.50000 | 606.00000 | 186.8318 | 113535.9300 | 607.69056 2014-06-19 09:00:00 | 608.41000 | 608.50000 | 605.00000 | 608.00000 | 103.0133 | 62482.8000 | 606.55057 2014-06-19 10:00:00 | 605.97000 | 609.98000 | 605.42000 | 608.98000 | 129.3247 | 78705.8400 | 608.59100 2014-06-19 11:00:00 | 608.92000 | 609.49000 | 606.00000 | 607.08000 | 253.9572 | 154659.6300 | 608.99883 2014-06-19 12:00:00 | 606.01000 | 609.98000 | 605.20000 | 608.12000 | 224.0804 | 136133.3900 | 607.52016 2014-06-19 13:00:00 | 607.80000 | 609.80000 | 606.02000 | 609.09000 | 68.3472 | 41590.6200 | 608.51969 2014-06-19 14:00:00 | 606.04000 | 609.74000 | 605.00000 | 607.88000 | 262.3940 | 159396.9400 | 607.47173 2014-06-19 15:00:00 | 608.35000 | 608.35000 | 604.49000 | 606.00000 | 92.5169 | 56055.0200 | 605.88953 2014-06-19 16:00:00 | 605.19000 | 607.81000 | 604.45000 | 607.72000 | 128.8462 | 78127.0700 | 606.35919 2014-06-19 17:00:00 | 606.99000 | 607.81000 | 604.45000 | 604.45000 | 89.4551 | 54141.7200 | 605.23927 2014-06-19 18:00:00 | 605.00000 | 607.41000 | 604.00000 | 607.15000 | 96.3877 | 58282.7000 | 604.66963 2014-06-19 19:00:00 | 607.15000 | 607.20000 | 603.72000 | 605.77000 | 106.1752 | 64184.9500 | 604.51916 2014-06-19 20:00:00 | 604.37000 | 606.00000 | 603.33000 | 603.33000 | 81.8671 | 49469.7900 | 604.26960 2014-06-19 21:00:00 | 605.00000 | 605.84000 | 593.68000 | 595.50000 | 1204.7495 | 721438.9000 | 598.82897 2014-06-19 22:00:00 | 596.63000 | 597.95000 | 593.84000 | 593.85000 | 194.0904 | 115576.9800 | 595.48013 2014-06-19 23:00:00 | 593.85000 | 596.70000 | 590.00000 | 593.40000 | 641.8091 | 379905.3900 | 591.92899 2014-06-20 00:00:00 | 593.41000 | 594.80000 | 589.01000 | 593.00000 | 313.5835 | 185297.0700 | 590.90186 2014-06-20 01:00:00 | 592.85000 | 592.85000 | 589.17000 | 591.60000 | 403.7528 | 238190.6900 | 589.94191 2014-06-20 02:00:00 | 591.50000 | 595.17000 | 589.87000 | 594.00000 | 331.4887 | 196526.1300 | 592.85926 2014-06-20 03:00:00 | 595.00000 | 595.46000 | 594.10000 | 595.46000 | 187.1393 | 111372.1500 | 595.12977 2014-06-20 04:00:00 | 595.46000 | 597.82000 | 594.01000 | 595.00000 | 120.7283 | 71914.2100 | 595.66966 2014-06-20 05:00:00 | 595.00000 | 597.82000 | 594.01000 | 597.64000 | 119.6814 | 71253.5800 | 595.36029 2014-06-20 06:00:00 | 597.61000 | 597.87000 | 590.00000 | 590.00000 | 181.6969 | 107700.6800 | 592.74906 2014-06-20 07:00:00 | 589.95000 | 593.69000 | 586.35000 | 588.32000 | 422.3385 | 248807.5900 | 589.11891 2014-06-20 08:00:00 | 589.75000 | 590.21000 | 580.51000 | 588.80000 | 778.8492 | 454792.6000 | 583.92895 2014-06-20 09:00:00 | 588.82000 | 589.17000 | 583.52000 | 586.58000 | 148.1417 | 87151.8100 | 588.30042 2014-06-20 10:00:00 | 588.65000 | 589.08000 | 585.50000 | 589.07000 | 161.3019 | 94826.2500 | 587.88052 2014-06-20 11:00:00 | 589.00000 | 589.08000 | 581.01000 | 587.70000 | 498.0157 | 290346.3000 | 583.00632 2014-06-20 12:00:00 | 587.70000 | 598.68000 | 587.69000 | 596.16000 | 757.5477 | 449018.9500 | 592.72700 2014-06-20 13:00:00 | 593.93000 | 596.99000 | 592.94000 | 593.98000 | 255.0287 | 151662.8800 | 594.68945 2014-06-20 14:00:00 | 594.95000 | 596.75000 | 592.91000 | 596.01000 | 182.0601 | 108207.4100 | 594.35002 2014-06-20 15:00:00 | 596.01000 | 596.78000 | 593.50000 | 593.80000 | 109.8039 | 65334.5000 | 595.01072 2014-06-20 16:00:00 | 593.80000 | 595.51000 | 589.00000 | 589.75000 | 208.5002 | 123200.7000 | 590.89007 2014-06-20 17:00:00 | 591.69000 | 592.85000 | 588.12000 | 588.70000 | 110.1285 | 64907.5100 | 589.37972 2014-06-20 18:00:00 | 591.22000 | 595.13000 | 588.10000 | 593.46000 | 302.8160 | 179015.1400 | 591.16797 2014-06-20 19:00:00 | 590.49000 | 596.50000 | 590.00000 | 595.25000 | 208.1840 | 123784.4000 | 594.59139 2014-06-20 20:00:00 | 593.49000 | 596.50000 | 591.89000 | 595.40000 | 110.5442 | 65746.2300 | 594.75077 2014-06-20 21:00:00 | 592.91000 | 596.29000 | 585.80000 | 594.01000 | 559.0798 | 329320.2900 | 589.03984 2014-06-20 22:00:00 | 594.01000 | 594.97000 | 592.00000 | 592.88000 | 61.4408 | 36430.0900 | 592.93008 2014-06-20 23:00:00 | 593.39000 | 593.48000 | 588.02000 | 588.02000 | 178.1289 | 105405.9500 | 591.73968 2014-06-21 00:00:00 | 590.00000 | 592.96000 | 587.79000 | 591.80000 | 46.2184 | 27299.3800 | 590.65988 2014-06-21 01:00:00 | 591.32000 | 591.80000 | 585.00000 | 585.40000 | 234.9820 | 137880.5500 | 586.77079 2014-06-21 02:00:00 | 585.40000 | 586.00000 | 585.00000 | 586.00000 | 44.6796 | 26174.6600 | 585.82997 2014-06-21 03:00:00 | 586.00000 | 586.00000 | 580.00000 | 585.60000 | 649.3105 | 377632.8800 | 581.59058 2014-06-21 04:00:00 | 585.48000 | 585.96000 | 581.32000 | 585.96000 | 18.3445 | 10717.0600 | 584.21014 2014-06-21 05:00:00 | 585.96000 | 585.99000 | 585.02000 | 585.51000 | 32.4354 | 19000.3100 | 585.78974 2014-06-21 06:00:00 | 585.98000 | 586.03000 | 583.93000 | 586.03000 | 63.2843 | 37075.7800 | 585.86047 2014-06-21 07:00:00 | 586.03000 | 586.03000 | 583.81000 | 583.81000 | 47.5453 | 27814.9600 | 585.01962 2014-06-21 08:00:00 | 585.60000 | 589.00000 | 585.59000 | 587.36000 | 146.4073 | 85898.5500 | 586.70933 2014-06-21 09:00:00 | 588.99000 | 592.08000 | 587.35000 | 592.08000 | 173.3418 | 102462.4300 | 591.10053 2014-06-21 10:00:00 | 592.13000 | 593.50000 | 587.42000 | 591.52000 | 195.9195 | 116019.5600 | 592.17983 2014-06-21 11:00:00 | 591.52000 | 592.85000 | 587.61000 | 592.84000 | 92.2133 | 54462.1700 | 590.61052 2014-06-21 12:00:00 | 590.53000 | 592.82000 | 586.40000 | 590.58000 | 110.5046 | 65104.7700 | 589.15898 2014-06-21 13:00:00 | 590.58000 | 592.36000 | 590.58000 | 592.29000 | 53.0592 | 31417.4300 | 592.11993 2014-06-21 14:00:00 | 592.29000 | 592.29000 | 589.11000 | 591.24000 | 173.8289 | 102696.2900 | 590.78966 2014-06-21 15:00:00 | 590.00000 | 591.24000 | 588.13000 | 589.68000 | 97.8638 | 57744.5800 | 590.05063 2014-06-21 16:00:00 | 589.76000 | 590.99000 | 588.66000 | 590.00000 | 104.5403 | 61675.6500 | 589.97005 2014-06-21 17:00:00 | 590.00000 | 590.99000 | 588.16000 | 590.99000 | 49.5937 | 29276.1500 | 590.32031 2014-06-21 18:00:00 | 590.99000 | 591.98000 | 590.65000 | 591.98000 | 54.1639 | 32010.3600 | 590.99036 2014-06-21 19:00:00 | 591.98000 | 592.17000 | 590.10000 | 592.17000 | 76.0436 | 44998.8600 | 591.75047 2014-06-21 20:00:00 | 592.17000 | 592.17000 | 588.12000 | 592.14000 | 76.6426 | 45301.1400 | 591.07033 2014-06-21 21:00:00 | 592.14000 | 592.14000 | 589.16000 | 592.14000 | 31.8031 | 18825.5300 | 591.94017 2014-06-21 22:00:00 | 592.14000 | 594.99000 | 590.08000 | 594.51000 | 240.0868 | 142498.4400 | 593.52872 2014-06-21 23:00:00 | 594.97000 | 594.97000 | 588.00000 | 591.29000 | 136.3776 | 80364.5100 | 589.27944 2014-06-22 00:00:00 | 591.33000 | 593.14000 | 587.82000 | 591.99000 | 129.6026 | 76487.6700 | 590.17058 2014-06-22 01:00:00 | 591.99000 | 597.92000 | 587.90000 | 597.90000 | 609.0624 | 362594.6400 | 595.33248 2014-06-22 02:00:00 | 597.90000 | 600.00000 | 597.60000 | 600.00000 | 580.4020 | 347725.7900 | 599.11196 2014-06-22 03:00:00 | 599.99000 | 603.68000 | 598.75000 | 600.36000 | 520.2706 | 312474.7500 | 600.60048 2014-06-22 04:00:00 | 600.25000 | 602.82000 | 598.00000 | 599.85000 | 135.6993 | 81209.2500 | 598.44985 2014-06-22 05:00:00 | 599.85000 | 604.99000 | 597.05000 | 604.99000 | 451.4865 | 272231.6000 | 602.96735 2014-06-22 06:00:00 | 602.93000 | 604.66000 | 597.71000 | 603.62000 | 69.4277 | 41738.5000 | 601.17973 2014-06-22 07:00:00 | 599.75000 | 604.48000 | 598.25000 | 604.09000 | 126.3550 | 76246.5300 | 603.43105 2014-06-22 08:00:00 | 601.89000 | 605.05000 | 599.01000 | 604.37000 | 189.2269 | 114370.4300 | 604.40902 2014-06-22 09:00:00 | 605.00000 | 605.00000 | 599.77000 | 601.41000 | 41.6101 | 25102.5600 | 603.28001 2014-06-22 10:00:00 | 600.29000 | 603.99000 | 599.00000 | 601.41000 | 117.4284 | 70492.2500 | 600.29969 2014-06-22 11:00:00 | 602.62000 | 603.00000 | 599.75000 | 602.52000 | 27.2337 | 16407.1900 | 602.46017 2014-06-22 12:00:00 | 603.00000 | 604.39000 | 597.62000 | 598.00000 | 164.9867 | 98958.9000 | 599.79910 2014-06-22 13:00:00 | 598.00000 | 602.00000 | 597.10000 | 599.07000 | 38.2336 | 22918.3900 | 599.43023 2014-06-22 14:00:00 | 600.10000 | 600.84000 | 597.65000 | 598.68000 | 28.2115 | 16928.0600 | 600.04007 2014-06-22 15:00:00 | 599.95000 | 600.29000 | 595.02000 | 599.00000 | 123.3447 | 73642.7900 | 597.04890 2014-06-22 16:00:00 | 598.82000 | 600.30000 | 595.25000 | 600.30000 | 96.6590 | 57821.3700 | 598.19983 2014-06-22 17:00:00 | 600.30000 | 600.84000 | 595.50000 | 598.24000 | 66.9980 | 40029.9200 | 597.47977 2014-06-22 18:00:00 | 598.24000 | 598.24000 | 595.40000 | 595.99000 | 77.5590 | 46244.5300 | 596.24987 2014-06-22 19:00:00 | 597.73000 | 598.21000 | 594.00000 | 597.72000 | 70.2615 | 41788.7300 | 594.76017 2014-06-22 20:00:00 | 595.00000 | 598.23000 | 595.00000 | 598.22000 | 52.4126 | 31332.7800 | 597.81023 2014-06-22 21:00:00 | 598.23000 | 600.00000 | 598.22000 | 599.99000 | 27.2026 | 16305.5100 | 599.41012 2014-06-22 22:00:00 | 598.22000 | 599.99000 | 598.22000 | 599.84000 | 32.6729 | 19557.6900 | 598.59016 2014-06-22 23:00:00 | 598.22000 | 600.34000 | 596.00000 | 600.34000 | 80.6344 | 48262.9800 | 598.54060 2014-06-23 00:00:00 | 600.34000 | 601.00000 | 597.01000 | 600.00000 | 66.6178 | 39906.7200 | 599.03976 2014-06-23 01:00:00 | 600.00000 | 601.00000 | 597.01000 | 599.58000 | 68.6538 | 41097.5500 | 598.62043 2014-06-23 02:00:00 | 600.91000 | 600.91000 | 596.10000 | 596.10000 | 101.5435 | 60593.0800 | 596.72059 2014-06-23 03:00:00 | 598.22000 | 599.23000 | 590.10000 | 592.99000 | 454.2097 | 269046.4300 | 592.33974 2014-06-23 04:00:00 | 593.23000 | 594.93000 | 589.00000 | 592.00000 | 171.0347 | 101004.7700 | 590.55136 2014-06-23 05:00:00 | 592.00000 | 595.84000 | 590.83000 | 595.80000 | 48.6337 | 28895.7000 | 594.15030 2014-06-23 06:00:00 | 595.57000 | 595.79000 | 591.23000 | 594.05000 | 69.9962 | 41546.2300 | 593.54956 2014-06-23 07:00:00 | 591.81000 | 595.22000 | 586.15000 | 590.29000 | 390.9521 | 230052.3900 | 588.44139 2014-06-23 08:00:00 | 588.16000 | 591.14000 | 584.99000 | 584.99000 | 476.7325 | 279723.8000 | 586.75206 2014-06-23 09:00:00 | 584.99000 | 589.00000 | 580.50000 | 585.00000 | 755.8987 | 440838.8400 | 583.19831 2014-06-23 10:00:00 | 582.95000 | 586.99000 | 580.46000 | 584.43000 | 167.8830 | 97976.6900 | 583.60087 2014-06-23 11:00:00 | 584.19000 | 590.10000 | 582.45000 | 589.11000 | 294.6329 | 173156.1900 | 587.70146 2014-06-23 12:00:00 | 586.71000 | 589.11000 | 582.61000 | 585.00000 | 213.4101 | 124710.4800 | 584.37004 2014-06-23 13:00:00 | 586.63000 | 589.09000 | 581.81000 | 586.00000 | 462.2785 | 270432.4000 | 584.99884 2014-06-23 14:00:00 | 587.00000 | 588.99000 | 584.39000 | 588.73000 | 135.1508 | 79505.1600 | 588.27017 2014-06-23 15:00:00 | 588.73000 | 588.99000 | 586.13000 | 588.99000 | 155.6378 | 91597.4200 | 588.52942 2014-06-23 16:00:00 | 588.99000 | 589.13000 | 587.12000 | 589.13000 | 107.9375 | 63554.6500 | 588.80955 2014-06-23 17:00:00 | 589.13000 | 589.34000 | 587.25000 | 589.24000 | 122.6523 | 72242.2700 | 589.00048 2014-06-23 18:00:00 | 589.00000 | 591.92000 | 587.08000 | 590.18000 | 406.8211 | 239862.0000 | 589.60074 2014-06-23 19:00:00 | 590.18000 | 590.19000 | 587.00000 | 589.22000 | 64.5959 | 38014.6600 | 588.49955 2014-06-23 20:00:00 | 587.10000 | 589.77000 | 584.40000 | 588.00000 | 96.5956 | 56681.2400 | 586.78927 2014-06-23 21:00:00 | 586.04000 | 588.67000 | 584.45000 | 588.24000 | 228.2668 | 133930.7000 | 586.72876 2014-06-23 22:00:00 | 588.24000 | 588.66000 | 585.14000 | 588.50000 | 89.6357 | 52674.3900 | 587.64935 2014-06-23 23:00:00 | 588.49000 | 588.67000 | 585.62000 | 588.22000 | 146.1633 | 85904.7000 | 587.73083 2014-06-24 00:00:00 | 588.22000 | 588.25000 | 584.10000 | 585.24000 | 127.2573 | 74600.7000 | 586.21941 2014-06-24 01:00:00 | 585.19000 | 587.87000 | 585.00000 | 587.28000 | 71.2724 | 41742.8500 | 585.68029 2014-06-24 02:00:00 | 587.28000 | 587.28000 | 583.24000 | 583.36000 | 152.6136 | 89158.5400 | 584.21094 2014-06-24 03:00:00 | 586.75000 | 586.78000 | 583.25000 | 586.68000 | 88.7332 | 51972.8400 | 585.72048 2014-06-24 04:00:00 | 586.68000 | 586.75000 | 582.00000 | 586.68000 | 311.5000 | 181841.2700 | 583.76002 2014-06-24 05:00:00 | 586.67000 | 586.69000 | 582.00000 | 584.99000 | 153.0044 | 89310.4000 | 583.71116 2014-06-24 06:00:00 | 584.95000 | 584.99000 | 582.13000 | 584.99000 | 158.4080 | 92540.3000 | 584.18946 2014-06-24 07:00:00 | 583.90000 | 586.78000 | 583.90000 | 585.47000 | 355.0608 | 207888.2600 | 585.50048 2014-06-24 08:00:00 | 585.47000 | 586.78000 | 584.00000 | 586.00000 | 171.8448 | 100678.4600 | 585.86848 2014-06-24 09:00:00 | 585.96000 | 587.95000 | 585.01000 | 587.00000 | 381.4306 | 223873.1800 | 586.93037 2014-06-24 10:00:00 | 587.00000 | 588.02000 | 584.50000 | 586.05000 | 178.2984 | 104554.1100 | 586.39952 2014-06-24 11:00:00 | 588.02000 | 588.24000 | 585.50000 | 587.99000 | 77.7682 | 45632.0000 | 586.76976 2014-06-24 12:00:00 | 586.05000 | 588.00000 | 584.00000 | 586.00000 | 250.6849 | 146830.6200 | 585.71782 2014-06-24 13:00:00 | 586.62000 | 587.95000 | 584.10000 | 587.70000 | 145.0690 | 85162.7500 | 587.04976 2014-06-24 14:00:00 | 587.68000 | 587.72000 | 584.15000 | 586.99000 | 216.4357 | 126843.9900 | 586.05843 2014-06-24 15:00:00 | 585.23000 | 587.05000 | 584.68000 | 586.87000 | 157.6318 | 92370.7300 | 585.99048 2014-06-24 16:00:00 | 586.80000 | 586.87000 | 584.00000 | 586.86000 | 123.9710 | 72573.8600 | 585.41020 2014-06-24 17:00:00 | 585.50000 | 586.87000 | 584.02000 | 586.70000 | 108.7098 | 63637.6400 | 585.38997 2014-06-24 18:00:00 | 586.66000 | 586.85000 | 583.10000 | 584.00000 | 200.2603 | 117096.2300 | 584.72011 2014-06-24 19:00:00 | 584.01000 | 586.61000 | 583.03000 | 586.04000 | 199.0911 | 116621.6500 | 585.77036 2014-06-24 20:00:00 | 586.04000 | 586.60000 | 581.98000 | 586.00000 | 281.7514 | 164686.7300 | 584.51069 2014-06-24 21:00:00 | 586.00000 | 586.60000 | 579.99000 | 583.00000 | 825.2407 | 480010.3300 | 581.66100 2014-06-24 22:00:00 | 583.00000 | 583.00000 | 572.10000 | 579.99000 | 1532.9509 | 884408.8100 | 576.93227 2014-06-24 23:00:00 | 579.89000 | 581.69000 | 572.46000 | 572.62000 | 233.1519 | 134542.8300 | 577.06078 2014-06-25 00:00:00 | 574.00000 | 577.99000 | 572.97000 | 577.96000 | 84.2494 | 48493.9500 | 575.59991 2014-06-25 01:00:00 | 576.73000 | 579.70000 | 573.01000 | 575.62000 | 108.2916 | 62457.1900 | 576.75029 2014-06-25 02:00:00 | 575.57000 | 575.57000 | 571.00000 | 574.71000 | 456.9185 | 261672.1500 | 572.68884 2014-06-25 03:00:00 | 574.49000 | 576.81000 | 571.05000 | 576.71000 | 102.1481 | 58582.9400 | 573.50967 2014-06-25 04:00:00 | 576.83000 | 576.86000 | 573.41000 | 575.61000 | 101.6872 | 58502.6100 | 575.31950 2014-06-25 05:00:00 | 575.61000 | 577.21000 | 570.86000 | 573.00000 | 327.2671 | 187484.2100 | 572.87833 2014-06-25 06:00:00 | 571.86000 | 576.48000 | 571.00000 | 571.44000 | 134.9529 | 77328.1200 | 573.00069 2014-06-25 07:00:00 | 572.67000 | 572.67000 | 568.00000 | 571.13000 | 500.5497 | 285268.1800 | 569.90976 2014-06-25 08:00:00 | 571.65000 | 573.63000 | 568.03000 | 570.99000 | 100.9323 | 57580.9300 | 570.49041 2014-06-25 09:00:00 | 570.64000 | 570.99000 | 566.11000 | 568.00000 | 374.1826 | 212356.7700 | 567.52173 2014-06-25 10:00:00 | 568.00000 | 569.35000 | 563.90000 | 566.00000 | 337.5505 | 190864.6800 | 565.44032 2014-06-25 11:00:00 | 566.00000 | 566.00000 | 555.11000 | 556.24000 | 1559.8701 | 873668.1000 | 560.09029 2014-06-25 12:00:00 | 556.23000 | 566.99000 | 556.20000 | 562.12000 | 900.1213 | 503862.7800 | 559.77209 2014-06-25 13:00:00 | 562.00000 | 562.44000 | 556.58000 | 562.00000 | 381.2696 | 213308.7700 | 559.46970 2014-06-25 14:00:00 | 562.00000 | 570.00000 | 558.40000 | 569.99000 | 529.5013 | 299687.7900 | 565.98122 2014-06-25 15:00:00 | 569.99000 | 569.99000 | 566.00000 | 566.24000 | 175.0005 | 99393.3100 | 567.96015 2014-06-25 16:00:00 | 567.56000 | 567.99000 | 561.80000 | 563.99000 | 376.8052 | 212383.7700 | 563.64346 2014-06-25 17:00:00 | 563.99000 | 569.99000 | 561.81000 | 568.07000 | 243.8838 | 138280.0600 | 566.99163 2014-06-25 18:00:00 | 566.03000 | 569.96000 | 564.34000 | 568.27000 | 177.5077 | 100669.8400 | 567.12929 2014-06-25 19:00:00 | 568.10000 | 571.00000 | 566.00000 | 570.05000 | 218.2356 | 124321.9000 | 569.66831 2014-06-25 20:00:00 | 568.55000 | 571.86000 | 567.72000 | 570.00000 | 83.9866 | 47885.7500 | 570.15950 2014-06-25 21:00:00 | 570.00000 | 571.12000 | 556.44000 | 561.88000 | 801.8004 | 450876.9000 | 562.33059 2014-06-25 22:00:00 | 563.65000 | 564.99000 | 554.45000 | 560.90000 | 724.2398 | 404132.9000 | 558.00977 2014-06-25 23:00:00 | 560.44000 | 560.89000 | 555.12000 | 560.40000 | 92.5042 | 51702.5400 | 558.92070 2014-06-26 00:00:00 | 560.40000 | 561.94000 | 557.20000 | 561.00000 | 276.8290 | 155026.8600 | 560.00950 2014-06-26 01:00:00 | 561.85000 | 567.90000 | 559.99000 | 565.97000 | 230.3581 | 130096.8700 | 564.75923 2014-06-26 02:00:00 | 565.97000 | 572.36000 | 561.98000 | 572.36000 | 225.8693 | 128496.9700 | 568.89971 2014-06-26 03:00:00 | 572.36000 | 572.87000 | 570.00000 | 572.87000 | 189.6464 | 108371.3000 | 571.43880 2014-06-26 04:00:00 | 572.87000 | 572.87000 | 569.00000 | 570.20000 | 62.6158 | 35652.1600 | 569.37954 2014-06-26 05:00:00 | 570.19000 | 571.72000 | 568.00000 | 568.00000 | 100.7127 | 57355.9400 | 569.50048 2014-06-26 06:00:00 | 569.60000 | 571.15000 | 562.00000 | 562.97000 | 578.0715 | 326802.1000 | 565.33158 2014-06-26 07:00:00 | 562.55000 | 569.99000 | 560.63000 | 569.11000 | 223.3506 | 125690.5800 | 562.75022 2014-06-26 08:00:00 | 569.10000 | 569.90000 | 565.94000 | 569.90000 | 68.1283 | 38777.9100 | 569.18979 2014-06-26 09:00:00 | 569.90000 | 571.00000 | 565.06000 | 569.00000 | 162.3118 | 92451.2900 | 569.59053 2014-06-26 10:00:00 | 565.46000 | 569.00000 | 565.06000 | 568.00000 | 21.2707 | 12065.5700 | 567.24002 2014-06-26 11:00:00 | 567.55000 | 570.00000 | 565.34000 | 565.52000 | 55.7687 | 31672.1800 | 567.91988 2014-06-26 12:00:00 | 569.62000 | 569.62000 | 565.00000 | 566.00000 | 87.4248 | 49505.2300 | 566.26074 2014-06-26 13:00:00 | 565.00000 | 568.00000 | 564.00000 | 568.00000 | 117.9372 | 66865.5800 | 566.95941 2014-06-26 14:00:00 | 568.00000 | 573.89000 | 564.23000 | 572.00000 | 579.0468 | 330813.3100 | 571.30672 2014-06-26 15:00:00 | 572.00000 | 573.86000 | 565.55000 | 567.00000 | 160.6993 | 91474.8600 | 569.22982 2014-06-26 16:00:00 | 569.60000 | 570.00000 | 565.62000 | 570.00000 | 148.3316 | 84517.9400 | 569.79042 2014-06-26 17:00:00 | 570.00000 | 571.96000 | 567.55000 | 569.70000 | 62.2572 | 35525.1700 | 570.61969 2014-06-26 18:00:00 | 569.88000 | 570.99000 | 566.25000 | 570.59000 | 92.1492 | 52393.2700 | 568.56987 2014-06-26 19:00:00 | 570.58000 | 570.71000 | 566.29000 | 570.71000 | 180.9854 | 103260.9600 | 570.54854 2014-06-26 20:00:00 | 570.64000 | 574.69000 | 568.04000 | 572.75000 | 280.0044 | 159986.7300 | 571.37216 2014-06-26 21:00:00 | 572.75000 | 574.93000 | 570.26000 | 573.85000 | 106.5297 | 61055.3500 | 573.12994 2014-06-26 22:00:00 | 573.85000 | 575.88000 | 573.52000 | 575.78000 | 177.6063 | 102032.8600 | 574.48887 2014-06-26 23:00:00 | 575.78000 | 580.11000 | 575.00000 | 579.99000 | 486.9750 | 281630.2200 | 578.32581 2014-06-27 00:00:00 | 580.09000 | 586.11000 | 575.04000 | 583.45000 | 592.0079 | 344961.7100 | 582.69784 2014-06-27 01:00:00 | 584.01000 | 586.11000 | 575.01000 | 580.00000 | 445.9304 | 258809.2200 | 580.38031 2014-06-27 02:00:00 | 580.00000 | 584.62000 | 577.01000 | 583.16000 | 98.4455 | 57035.2900 | 579.35923 2014-06-27 03:00:00 | 583.16000 | 586.00000 | 579.00000 | 585.99000 | 328.2841 | 191820.4300 | 584.31230 2014-06-27 04:00:00 | 585.98000 | 585.99000 | 575.07000 | 582.00000 | 396.1840 | 229344.1100 | 578.88276 2014-06-27 05:00:00 | 582.00000 | 585.07000 | 575.05000 | 577.82000 | 229.4936 | 132778.4600 | 578.57144 2014-06-27 06:00:00 | 579.51000 | 584.92000 | 575.86000 | 580.00000 | 177.7612 | 103268.6400 | 580.94036 2014-06-27 07:00:00 | 583.24000 | 584.44000 | 574.00000 | 577.90000 | 505.9330 | 292228.2600 | 577.60265 2014-06-27 08:00:00 | 577.90000 | 580.87000 | 575.20000 | 576.46000 | 68.7076 | 39745.9700 | 578.47972 2014-06-27 09:00:00 | 579.95000 | 583.60000 | 577.25000 | 577.46000 | 201.6631 | 117033.3900 | 580.34108 2014-06-27 10:00:00 | 581.09000 | 584.40000 | 577.56000 | 580.99000 | 156.2381 | 90963.2900 | 582.20948 2014-06-27 11:00:00 | 582.02000 | 585.00000 | 580.28000 | 584.82000 | 355.0802 | 207285.2400 | 583.77014 2014-06-27 12:00:00 | 584.82000 | 587.97000 | 582.48000 | 587.97000 | 666.4209 | 390296.7000 | 585.66098 2014-06-27 13:00:00 | 587.97000 | 589.00000 | 583.61000 | 588.99000 | 250.7772 | 147351.3400 | 587.57879 2014-06-27 14:00:00 | 588.99000 | 590.00000 | 586.08000 | 590.00000 | 419.1108 | 247078.6400 | 589.53058 2014-06-27 15:00:00 | 590.00000 | 590.00000 | 586.30000 | 589.49000 | 155.8418 | 91730.1100 | 588.61047 2014-06-27 16:00:00 | 589.90000 | 589.99000 | 584.19000 | 586.00000 | 222.4693 | 130682.8300 | 587.41972 2014-06-27 17:00:00 | 585.90000 | 589.94000 | 584.45000 | 588.41000 | 204.4435 | 120251.8800 | 588.19122 2014-06-27 18:00:00 | 589.51000 | 589.99000 | 585.15000 | 589.94000 | 352.6530 | 207642.7100 | 588.80179 2014-06-27 19:00:00 | 589.56000 | 589.66000 | 585.47000 | 587.83000 | 42.9558 | 25272.6000 | 588.33969 2014-06-27 20:00:00 | 589.52000 | 589.83000 | 575.00000 | 577.20000 | 961.6487 | 557600.3600 | 579.83788 2014-06-27 21:00:00 | 575.21000 | 583.00000 | 575.21000 | 582.99000 | 174.5225 | 101121.9500 | 579.42075 2014-06-27 22:00:00 | 582.99000 | 598.10000 | 582.27000 | 598.07000 | 1801.6715 | 1067534.6600 | 592.52458 2014-06-27 23:00:00 | 598.05000 | 600.00000 | 593.45000 | 599.99000 | 375.0776 | 224434.6500 | 598.36852 2014-06-28 00:00:00 | 599.99000 | 599.99000 | 593.88000 | 598.68000 | 178.1925 | 106261.6700 | 596.33075 2014-06-28 01:00:00 | 598.68000 | 599.98000 | 596.20000 | 598.00000 | 68.1055 | 40819.6900 | 599.35949 2014-06-28 02:00:00 | 599.82000 | 599.97000 | 597.82000 | 598.20000 | 69.3734 | 41584.5500 | 599.43040 2014-06-28 03:00:00 | 598.15000 | 599.97000 | 596.54000 | 599.70000 | 42.4152 | 25411.8100 | 599.11966 2014-06-28 04:00:00 | 599.82000 | 599.82000 | 597.10000 | 598.00000 | 25.3554 | 15162.2600 | 597.98980 2014-06-28 05:00:00 | 598.00000 | 598.00000 | 596.31000 | 598.00000 | 20.7814 | 12406.7300 | 597.01005 2014-06-28 06:00:00 | 598.00000 | 598.00000 | 595.56000 | 596.00000 | 40.7936 | 24335.8400 | 596.56025 2014-06-28 07:00:00 | 596.00000 | 599.72000 | 594.85000 | 596.00000 | 108.9221 | 64957.9300 | 596.37039 2014-06-28 08:00:00 | 596.00000 | 598.50000 | 594.56000 | 597.95000 | 33.4131 | 19916.9100 | 596.08018 2014-06-28 09:00:00 | 597.95000 | 598.14000 | 594.58000 | 597.99000 | 111.9572 | 66770.0700 | 596.38947 2014-06-28 10:00:00 | 597.99000 | 598.00000 | 594.00000 | 597.14000 | 77.3933 | 46045.2000 | 594.95043 2014-06-28 11:00:00 | 597.59000 | 604.21000 | 596.00000 | 604.15000 | 834.6901 | 501515.2500 | 600.84009 2014-06-28 12:00:00 | 604.15000 | 604.21000 | 596.10000 | 599.85000 | 220.7408 | 132248.0800 | 599.11029 2014-06-28 13:00:00 | 599.85000 | 599.85000 | 592.00000 | 596.21000 | 381.4877 | 226477.2800 | 593.66855 2014-06-28 14:00:00 | 594.43000 | 596.21000 | 592.00000 | 595.00000 | 66.0203 | 39196.2800 | 593.70004 2014-06-28 15:00:00 | 595.00000 | 597.75000 | 593.39000 | 596.69000 | 16.8443 | 10050.9900 | 596.70012 2014-06-28 16:00:00 | 596.69000 | 596.70000 | 594.83000 | 596.00000 | 31.1475 | 18549.5900 | 595.53987 2014-06-28 17:00:00 | 596.00000 | 599.72000 | 594.00000 | 596.05000 | 131.5052 | 78541.6200 | 597.25114 2014-06-28 18:00:00 | 597.39000 | 598.38000 | 595.09000 | 595.09000 | 50.9329 | 30402.8700 | 596.92025 2014-06-28 19:00:00 | 596.07000 | 598.30000 | 593.40000 | 597.75000 | 41.0649 | 24436.0900 | 595.05965 2014-06-28 20:00:00 | 597.96000 | 598.29000 | 593.44000 | 596.00000 | 28.1194 | 16755.2100 | 595.85997 2014-06-28 21:00:00 | 598.21000 | 599.28000 | 593.40000 | 596.90000 | 104.2041 | 62116.1200 | 596.10071 2014-06-28 22:00:00 | 596.90000 | 599.10000 | 593.94000 | 597.63000 | 42.3091 | 25209.4500 | 595.83994 2014-06-28 23:00:00 | 597.63000 | 598.88000 | 589.56000 | 589.56000 | 358.9201 | 212437.6300 | 591.88005 2014-06-29 00:00:00 | 591.46000 | 592.32000 | 589.56000 | 592.00000 | 24.3778 | 14427.0300 | 591.80991 2014-06-29 01:00:00 | 592.00000 | 597.80000 | 591.60000 | 597.65000 | 75.0646 | 44643.2100 | 594.73058 2014-06-29 02:00:00 | 597.65000 | 599.87000 | 597.63000 | 599.87000 | 75.5819 | 45251.6400 | 598.71024 2014-06-29 03:00:00 | 599.34000 | 601.79000 | 597.07000 | 600.29000 | 116.4626 | 69909.0800 | 600.27051 2014-06-29 04:00:00 | 601.54000 | 601.54000 | 595.25000 | 595.25000 | 19.5851 | 11712.6600 | 598.04017 2014-06-29 05:00:00 | 599.17000 | 599.78000 | 595.49000 | 599.00000 | 9.5784 | 5734.8600 | 598.72997 2014-06-29 06:00:00 | 599.00000 | 599.00000 | 595.16000 | 598.96000 | 26.2198 | 15625.6800 | 595.94999 2014-06-29 07:00:00 | 598.96000 | 599.13000 | 593.89000 | 598.75000 | 48.7159 | 29056.5600 | 596.44966 2014-06-29 08:00:00 | 597.75000 | 597.97000 | 593.88000 | 595.00000 | 35.1850 | 20944.5800 | 595.27029 2014-06-29 09:00:00 | 595.00000 | 599.17000 | 593.91000 | 594.48000 | 133.4507 | 79596.6900 | 596.45016 2014-06-29 10:00:00 | 596.72000 | 597.73000 | 592.40000 | 592.40000 | 90.0305 | 53520.4400 | 594.47008 2014-06-29 11:00:00 | 592.40000 | 596.99000 | 592.00000 | 595.00000 | 51.1975 | 30353.4700 | 592.86979 2014-06-29 12:00:00 | 595.00000 | 596.16000 | 592.35000 | 594.98000 | 22.4624 | 13334.1500 | 593.62009 2014-06-29 13:00:00 | 594.98000 | 595.66000 | 590.00000 | 594.06000 | 99.1595 | 58642.9500 | 591.39992 2014-06-29 14:00:00 | 594.17000 | 595.39000 | 591.37000 | 594.98000 | 9.0311 | 5361.8500 | 593.71002 2014-06-29 15:00:00 | 594.60000 | 595.40000 | 593.00000 | 595.40000 | 13.5953 | 8081.5800 | 594.43989 2014-06-29 16:00:00 | 594.98000 | 595.40000 | 592.04000 | 593.00000 | 46.1728 | 27449.7500 | 594.50022 2014-06-29 17:00:00 | 594.56000 | 597.52000 | 592.01000 | 596.19000 | 142.0438 | 84573.0100 | 595.40091 2014-06-29 18:00:00 | 594.35000 | 596.99000 | 592.98000 | 595.61000 | 41.6818 | 24820.6900 | 595.48013 2014-06-29 19:00:00 | 596.19000 | 596.19000 | 592.84000 | 593.16000 | 29.1220 | 17307.2200 | 594.30010 2014-06-29 20:00:00 | 594.57000 | 596.19000 | 592.15000 | 592.59000 | 90.7351 | 54016.3600 | 595.31926 2014-06-29 21:00:00 | 595.89000 | 598.00000 | 592.23000 | 596.00000 | 64.1000 | 38185.0200 | 595.71000 2014-06-29 22:00:00 | 596.00000 | 600.00000 | 595.02000 | 600.00000 | 272.1607 | 162918.2300 | 598.61034 2014-06-29 23:00:00 | 600.00000 | 600.00000 | 596.33000 | 599.89000 | 57.6188 | 34507.8900 | 598.89988 2014-06-30 00:00:00 | 599.86000 | 599.96000 | 595.51000 | 599.50000 | 55.9468 | 33442.2000 | 597.74970 2014-06-30 01:00:00 | 599.50000 | 600.00000 | 597.74000 | 600.00000 | 147.3655 | 88410.2900 | 599.93889 2014-06-30 02:00:00 | 600.00000 | 600.00000 | 598.13000 | 598.15000 | 95.2486 | 57074.8200 | 599.21977 2014-06-30 03:00:00 | 599.88000 | 599.96000 | 598.14000 | 598.90000 | 31.6756 | 18954.3800 | 598.38977 2014-06-30 04:00:00 | 598.90000 | 600.00000 | 598.14000 | 599.77000 | 17.1117 | 10251.9700 | 599.12005 2014-06-30 05:00:00 | 599.73000 | 618.70000 | 598.14000 | 613.29000 | 2153.7895 | 1309478.2700 | 607.98806 2014-06-30 06:00:00 | 613.79000 | 632.74000 | 612.00000 | 631.68000 | 2407.2798 | 1502959.2700 | 624.33925 2014-06-30 07:00:00 | 632.38000 | 635.00000 | 624.70000 | 625.50000 | 638.2777 | 401513.4900 | 629.05767 2014-06-30 08:00:00 | 625.69000 | 639.20000 | 625.69000 | 630.00000 | 1283.5780 | 812525.3800 | 633.01597 2014-06-30 09:00:00 | 630.00000 | 633.52000 | 625.75000 | 625.75000 | 489.2491 | 307644.4100 | 628.80932 2014-06-30 10:00:00 | 625.80000 | 627.98000 | 621.61000 | 626.83000 | 441.5743 | 275473.0100 | 623.84301 2014-06-30 11:00:00 | 626.70000 | 632.94000 | 625.11000 | 627.57000 | 340.8793 | 214600.4700 | 629.54964 2014-06-30 12:00:00 | 627.57000 | 631.80000 | 614.35000 | 614.35000 | 913.6296 | 568523.6700 | 622.26935 2014-06-30 13:00:00 | 619.00000 | 620.35000 | 611.01000 | 617.60000 | 1237.4324 | 760445.1600 | 614.53473 2014-06-30 14:00:00 | 619.54000 | 623.30000 | 617.60000 | 621.00000 | 354.5125 | 219986.1500 | 620.53143 2014-06-30 15:00:00 | 622.00000 | 622.94000 | 619.00000 | 622.50000 | 193.2611 | 120053.8300 | 621.20033 2014-06-30 16:00:00 | 621.00000 | 624.48000 | 620.00000 | 624.48000 | 179.0378 | 111513.5500 | 622.84935 2014-06-30 17:00:00 | 624.49000 | 624.49000 | 618.52000 | 622.23000 | 295.2002 | 183472.8800 | 621.52011 2014-06-30 18:00:00 | 622.23000 | 624.00000 | 620.00000 | 623.00000 | 131.6193 | 81861.9500 | 621.95986 2014-06-30 19:00:00 | 623.99000 | 647.00000 | 621.50000 | 643.41000 | 2227.0096 | 1415618.0000 | 635.65868 2014-06-30 20:00:00 | 643.50000 | 647.09000 | 636.80000 | 645.98000 | 923.9093 | 593352.1500 | 642.21903 2014-06-30 21:00:00 | 645.98000 | 646.75000 | 637.81000 | 640.75000 | 546.4392 | 351048.5100 | 642.42928 2014-06-30 22:00:00 | 640.75000 | 643.99000 | 637.82000 | 638.30000 | 179.6617 | 115080.5700 | 640.54047 2014-06-30 23:00:00 | 638.30000 | 641.11000 | 636.00000 | 641.11000 | 232.4573 | 148360.9900 | 638.22901 2014-07-01 00:00:00 | 640.00000 | 645.00000 | 638.41000 | 640.60000 | 172.9695 | 111174.3600 | 642.73985 2014-07-01 01:00:00 | 644.00000 | 645.83000 | 640.00000 | 642.79000 | 204.1955 | 131487.3400 | 643.92858 2014-07-01 02:00:00 | 642.79000 | 645.00000 | 639.31000 | 644.00000 | 187.3719 | 120364.0400 | 642.38054 2014-07-01 03:00:00 | 644.94000 | 645.00000 | 640.21000 | 645.00000 | 59.2583 | 38117.8700 | 643.24984 2014-07-01 04:00:00 | 645.00000 | 647.66000 | 644.06000 | 645.74000 | 335.8672 | 217130.9300 | 646.47854 2014-07-01 05:00:00 | 645.99000 | 645.99000 | 638.11000 | 640.66000 | 398.0028 | 255112.5500 | 640.98175 2014-07-01 06:00:00 | 640.62000 | 649.98000 | 638.11000 | 647.88000 | 762.2603 | 493800.1000 | 647.81034 2014-07-01 07:00:00 | 647.88000 | 651.11000 | 644.00000 | 650.41000 | 567.1392 | 368362.1400 | 649.50927 2014-07-01 08:00:00 | 650.41000 | 652.06000 | 644.00000 | 647.00000 | 534.2106 | 346361.0200 | 648.36047 2014-07-01 09:00:00 | 647.00000 | 649.99000 | 645.21000 | 648.00000 | 86.8342 | 56239.9700 | 647.67057 2014-07-01 10:00:00 | 649.26000 | 649.50000 | 641.00000 | 645.00000 | 441.7376 | 284270.6500 | 643.52834 2014-07-01 11:00:00 | 645.00000 | 645.95000 | 640.19000 | 645.00000 | 216.6551 | 139292.2700 | 642.92172 2014-07-01 12:00:00 | 645.00000 | 655.00000 | 645.00000 | 652.63000 | 730.6206 | 476679.2200 | 652.43062 2014-07-01 13:00:00 | 654.00000 | 655.60000 | 650.01000 | 655.08000 | 320.2290 | 209192.6500 | 653.25952 2014-07-01 14:00:00 | 655.08000 | 658.88000 | 651.57000 | 651.76000 | 790.0115 | 517932.9500 | 655.60179 2014-07-01 15:00:00 | 654.00000 | 657.95000 | 651.40000 | 651.58000 | 367.0709 | 240439.0000 | 655.02053 2014-07-01 16:00:00 | 654.01000 | 656.54000 | 651.22000 | 653.90000 | 389.5011 | 254488.5600 | 653.37064 2014-07-01 17:00:00 | 653.90000 | 656.44000 | 652.55000 | 655.82000 | 181.9709 | 119016.3200 | 654.04026 2014-07-01 18:00:00 | 655.81000 | 657.00000 | 653.31000 | 655.00000 | 241.6136 | 158428.7400 | 655.71131 2014-07-01 19:00:00 | 655.00000 | 656.89000 | 651.21000 | 653.90000 | 346.5370 | 226565.3400 | 653.79841 2014-07-01 20:00:00 | 653.90000 | 654.97000 | 640.00000 | 643.18000 | 1023.6996 | 661135.3400 | 645.82942 2014-07-01 21:00:00 | 644.17000 | 650.00000 | 643.00000 | 647.86000 | 690.3603 | 446062.7400 | 646.13033 2014-07-01 22:00:00 | 649.61000 | 649.90000 | 643.00000 | 649.89000 | 140.7327 | 91110.4500 | 647.40059 2014-07-01 23:00:00 | 648.91000 | 649.84000 | 638.00000 | 638.25000 | 308.8828 | 198114.7900 | 641.39137 2014-07-02 00:00:00 | 638.25000 | 643.85000 | 638.00000 | 640.63000 | 131.7628 | 84400.7200 | 640.55057 2014-07-02 01:00:00 | 640.63000 | 643.77000 | 638.00000 | 640.59000 | 179.6261 | 114795.2200 | 639.07889 2014-07-02 02:00:00 | 640.59000 | 643.73000 | 638.30000 | 643.70000 | 96.3714 | 61863.7400 | 641.93022 2014-07-02 03:00:00 | 643.70000 | 643.70000 | 638.33000 | 642.44000 | 49.5547 | 31774.9700 | 641.21036 2014-07-02 04:00:00 | 642.41000 | 642.97000 | 638.30000 | 638.30000 | 31.3880 | 20153.2800 | 642.06990 2014-07-02 05:00:00 | 638.30000 | 645.00000 | 638.07000 | 643.00000 | 363.3849 | 233699.0300 | 643.11711 2014-07-02 06:00:00 | 644.99000 | 645.00000 | 641.21000 | 644.99000 | 120.7230 | 77771.0500 | 644.21057 2014-07-02 07:00:00 | 644.99000 | 646.94000 | 641.62000 | 643.26000 | 137.9745 | 89041.9500 | 645.35095 2014-07-02 08:00:00 | 646.40000 | 646.40000 | 641.71000 | 643.01000 | 97.2236 | 62570.2700 | 643.57055 2014-07-02 09:00:00 | 644.00000 | 647.46000 | 643.00000 | 646.00000 | 184.7773 | 119330.9100 | 645.80924 2014-07-02 10:00:00 | 646.90000 | 649.08000 | 643.10000 | 646.50000 | 263.2190 | 169870.9000 | 645.35959 2014-07-02 11:00:00 | 646.50000 | 646.50000 | 644.00000 | 646.40000 | 60.6441 | 39101.5000 | 644.77038 2014-07-02 12:00:00 | 646.40000 | 647.64000 | 643.30000 | 645.00000 | 117.2601 | 75701.9500 | 645.59002 2014-07-02 13:00:00 | 645.97000 | 650.09000 | 643.09000 | 650.09000 | 354.5414 | 229034.0200 | 646.00077 2014-07-02 14:00:00 | 650.09000 | 658.75000 | 650.00000 | 651.41000 | 1194.7087 | 783188.4600 | 655.54763 2014-07-02 15:00:00 | 653.10000 | 657.70000 | 651.47000 | 654.03000 | 372.8884 | 244073.7200 | 654.54906 2014-07-02 16:00:00 | 655.00000 | 657.00000 | 651.24000 | 654.63000 | 226.6341 | 148110.2100 | 653.52141 2014-07-02 17:00:00 | 653.99000 | 657.00000 | 653.50000 | 656.80000 | 145.4862 | 95431.5500 | 655.94916 2014-07-02 18:00:00 | 656.80000 | 656.80000 | 653.72000 | 655.00000 | 158.0413 | 103502.8600 | 654.91031 2014-07-02 19:00:00 | 655.10000 | 658.24000 | 651.84000 | 653.20000 | 269.1211 | 176382.0900 | 655.40045 2014-07-02 20:00:00 | 653.76000 | 656.21000 | 643.10000 | 648.01000 | 503.9306 | 326653.1200 | 648.21049 2014-07-02 21:00:00 | 648.00000 | 650.00000 | 645.10000 | 650.00000 | 94.5701 | 61323.9800 | 648.45001 2014-07-02 22:00:00 | 649.63000 | 651.30000 | 648.00000 | 649.30000 | 67.8922 | 44085.7900 | 649.35023 2014-07-02 23:00:00 | 649.99000 | 650.50000 | 649.30000 | 650.50000 | 83.8323 | 54519.5300 | 650.34030 2014-07-03 00:00:00 | 650.49000 | 650.50000 | 644.00000 | 645.99000 | 145.4787 | 94324.0000 | 648.36971 2014-07-03 01:00:00 | 645.99000 | 647.34000 | 643.00000 | 643.00000 | 137.6392 | 88641.0100 | 644.00983 2014-07-03 02:00:00 | 645.86000 | 647.09000 | 643.00000 | 647.09000 | 88.0602 | 56789.1300 | 644.89002 2014-07-03 03:00:00 | 647.09000 | 647.95000 | 643.63000 | 647.27000 | 86.8581 | 56208.4700 | 647.12975 2014-07-03 04:00:00 | 647.00000 | 647.27000 | 644.22000 | 644.22000 | 103.8312 | 66964.9300 | 644.94020 2014-07-03 05:00:00 | 645.27000 | 647.22000 | 644.22000 | 645.47000 | 35.0429 | 22634.9300 | 645.92016 2014-07-03 06:00:00 | 646.98000 | 648.75000 | 645.02000 | 648.75000 | 61.4359 | 39761.3200 | 647.19962 2014-07-03 07:00:00 | 648.54000 | 649.05000 | 645.20000 | 649.00000 | 102.7038 | 66572.6500 | 648.20060 2014-07-03 08:00:00 | 649.00000 | 649.33000 | 646.54000 | 648.00000 | 106.3938 | 69019.8700 | 648.72063 2014-07-03 09:00:00 | 648.00000 | 649.50000 | 647.77000 | 649.25000 | 111.7379 | 72465.3500 | 648.52964 2014-07-03 10:00:00 | 648.80000 | 650.00000 | 648.00000 | 649.20000 | 136.2062 | 88472.6100 | 649.54920 2014-07-03 11:00:00 | 649.20000 | 652.69000 | 648.50000 | 652.26000 | 295.4063 | 192158.3400 | 650.48832 2014-07-03 12:00:00 | 652.26000 | 652.67000 | 648.25000 | 650.79000 | 318.5025 | 207208.5900 | 650.57124 2014-07-03 13:00:00 | 651.70000 | 652.79000 | 648.00000 | 648.00000 | 483.1653 | 314645.2200 | 651.21651 2014-07-03 14:00:00 | 649.96000 | 651.56000 | 641.00000 | 645.73000 | 585.3627 | 377121.3200 | 644.25243 2014-07-03 15:00:00 | 645.37000 | 647.48000 | 643.50000 | 646.44000 | 102.2181 | 66031.8200 | 645.98969 2014-07-03 16:00:00 | 645.98000 | 647.30000 | 643.50000 | 647.00000 | 82.3885 | 53207.3100 | 645.80981 2014-07-03 17:00:00 | 646.48000 | 652.02000 | 642.70000 | 645.99000 | 319.0867 | 206448.5800 | 646.99838 2014-07-03 18:00:00 | 645.99000 | 645.99000 | 638.91000 | 639.00000 | 1031.1198 | 660627.8900 | 640.68973 2014-07-03 19:00:00 | 638.99000 | 644.37000 | 638.79000 | 644.37000 | 92.3685 | 59234.0800 | 641.27979 2014-07-03 20:00:00 | 642.69000 | 644.88000 | 641.07000 | 641.30000 | 81.2437 | 52141.4600 | 641.79047 2014-07-03 21:00:00 | 643.20000 | 644.88000 | 640.00000 | 642.43000 | 230.5907 | 148124.6400 | 642.37027 2014-07-03 22:00:00 | 642.98000 | 649.21000 | 642.10000 | 644.75000 | 162.3865 | 104987.5700 | 646.52911 2014-07-03 23:00:00 | 644.88000 | 648.59000 | 642.82000 | 645.99000 | 70.6771 | 45759.8700 | 647.44968 2014-07-04 00:00:00 | 648.48000 | 649.75000 | 644.54000 | 645.26000 | 119.6030 | 77488.4800 | 647.88056 2014-07-04 01:00:00 | 645.26000 | 650.00000 | 643.84000 | 647.38000 | 151.9962 | 98590.6800 | 648.63911 2014-07-04 02:00:00 | 647.36000 | 650.00000 | 646.76000 | 647.88000 | 97.1689 | 63045.1000 | 648.81983 2014-07-04 03:00:00 | 649.38000 | 650.48000 | 645.75000 | 650.45000 | 145.3477 | 94429.3900 | 649.67948 2014-07-04 04:00:00 | 650.44000 | 650.44000 | 646.03000 | 649.98000 | 17.7522 | 11524.0400 | 649.16006 2014-07-04 05:00:00 | 649.97000 | 649.97000 | 644.47000 | 645.05000 | 122.2141 | 78943.0900 | 645.94078 2014-07-04 06:00:00 | 647.58000 | 648.00000 | 638.19000 | 643.05000 | 596.4229 | 382421.9500 | 641.19265 2014-07-04 07:00:00 | 643.30000 | 645.58000 | 636.60000 | 641.50000 | 840.9988 | 536774.6000 | 638.25845 2014-07-04 08:00:00 | 641.36000 | 641.36000 | 637.06000 | 640.00000 | 181.2874 | 115866.0500 | 639.12925 2014-07-04 09:00:00 | 640.92000 | 644.40000 | 638.76000 | 640.00000 | 170.7689 | 109677.9700 | 642.25970 2014-07-04 10:00:00 | 640.00000 | 640.00000 | 619.79000 | 630.00000 | 2973.6203 | 1866783.0100 | 627.78124 2014-07-04 11:00:00 | 630.00000 | 631.59000 | 616.30000 | 623.63000 | 619.0871 | 385819.5400 | 623.20716 2014-07-04 12:00:00 | 623.63000 | 628.48000 | 619.85000 | 627.14000 | 360.6924 | 225494.5600 | 625.17138 2014-07-04 13:00:00 | 627.71000 | 638.47000 | 625.02000 | 629.99000 | 784.8214 | 497688.0200 | 634.14175 2014-07-04 14:00:00 | 629.99000 | 634.71000 | 626.00000 | 630.60000 | 299.9138 | 189099.1900 | 630.51181 2014-07-04 15:00:00 | 631.07000 | 635.65000 | 629.35000 | 629.35000 | 91.2085 | 57777.8000 | 633.46978 2014-07-04 16:00:00 | 632.19000 | 633.91000 | 629.00000 | 633.91000 | 100.5938 | 63548.1700 | 631.73060 2014-07-04 17:00:00 | 633.90000 | 635.32000 | 630.08000 | 634.00000 | 83.6459 | 53033.9900 | 634.02946 2014-07-04 18:00:00 | 634.95000 | 635.50000 | 631.10000 | 633.00000 | 111.4916 | 70715.8000 | 634.27028 2014-07-04 19:00:00 | 633.00000 | 634.90000 | 630.71000 | 633.97000 | 48.1773 | 30500.0900 | 633.07980 2014-07-04 20:00:00 | 633.97000 | 635.49000 | 631.69000 | 635.00000 | 75.3714 | 47788.5000 | 634.04017 2014-07-04 21:00:00 | 635.00000 | 639.31000 | 625.75000 | 627.00000 | 585.5020 | 369891.9700 | 631.75185 2014-07-04 22:00:00 | 630.49000 | 632.00000 | 627.81000 | 630.58000 | 103.3652 | 65307.0700 | 631.80921 2014-07-04 23:00:00 | 630.58000 | 630.98000 | 626.16000 | 629.00000 | 57.9964 | 36370.6600 | 627.11966 2014-07-05 00:00:00 | 628.81000 | 629.00000 | 626.12000 | 629.00000 | 7.9570 | 4997.1300 | 628.01996 2014-07-05 01:00:00 | 629.00000 | 632.00000 | 629.00000 | 632.00000 | 30.8045 | 19453.9700 | 631.53022 2014-07-05 02:00:00 | 632.00000 | 632.00000 | 628.62000 | 632.00000 | 71.8977 | 45360.9900 | 630.90974 2014-07-05 03:00:00 | 632.00000 | 632.00000 | 629.83000 | 630.52000 | 28.2077 | 17823.6000 | 631.86990 2014-07-05 04:00:00 | 631.99000 | 632.00000 | 628.62000 | 630.06000 | 191.9529 | 121158.9300 | 631.19089 2014-07-05 05:00:00 | 631.67000 | 631.68000 | 628.77000 | 630.95000 | 62.5922 | 39473.8000 | 630.65022 2014-07-05 06:00:00 | 630.95000 | 630.95000 | 623.23000 | 629.00000 | 372.9151 | 233578.0200 | 626.35709 2014-07-05 07:00:00 | 628.98000 | 630.78000 | 627.23000 | 628.90000 | 12.5583 | 7892.5200 | 628.46997 2014-07-05 08:00:00 | 628.90000 | 631.48000 | 625.17000 | 626.60000 | 69.1777 | 43505.8100 | 628.89974 2014-07-05 09:00:00 | 626.88000 | 631.48000 | 626.88000 | 630.00000 | 58.6143 | 36904.7300 | 629.62040 2014-07-05 10:00:00 | 630.00000 | 630.67000 | 627.72000 | 627.72000 | 22.8947 | 14402.3800 | 629.07017 2014-07-05 11:00:00 | 630.59000 | 631.00000 | 627.80000 | 631.00000 | 22.5784 | 14219.4500 | 629.77994 2014-07-05 12:00:00 | 631.00000 | 632.00000 | 628.22000 | 630.00000 | 110.3139 | 69581.6800 | 630.76068 2014-07-05 13:00:00 | 631.63000 | 631.77000 | 630.03000 | 631.61000 | 8.7495 | 5521.9700 | 631.11999 2014-07-05 14:00:00 | 631.61000 | 632.00000 | 630.00000 | 630.00000 | 112.8844 | 71335.1500 | 631.93079 2014-07-05 15:00:00 | 632.00000 | 632.80000 | 630.00000 | 632.80000 | 59.8459 | 37819.5900 | 631.94961 2014-07-05 16:00:00 | 632.80000 | 632.97000 | 630.00000 | 632.00000 | 75.4956 | 47710.9400 | 631.96948 2014-07-05 17:00:00 | 632.00000 | 632.96000 | 630.00000 | 631.01000 | 46.5765 | 29419.6000 | 631.63975 2014-07-05 18:00:00 | 632.78000 | 632.78000 | 629.25000 | 629.74000 | 67.8530 | 42776.5900 | 630.43032 2014-07-05 19:00:00 | 631.63000 | 632.65000 | 629.00000 | 629.99000 | 39.5995 | 24946.8700 | 629.97997 2014-07-05 20:00:00 | 629.99000 | 632.69000 | 626.47000 | 626.47000 | 63.0202 | 39557.1800 | 627.69002 2014-07-05 21:00:00 | 628.89000 | 629.00000 | 623.95000 | 624.50000 | 86.7410 | 54257.3700 | 625.51014 2014-07-05 22:00:00 | 624.50000 | 631.69000 | 623.95000 | 630.52000 | 148.2426 | 93326.2100 | 629.55061 2014-07-05 23:00:00 | 631.05000 | 631.69000 | 626.12000 | 630.00000 | 59.1077 | 37256.7300 | 630.31978 2014-07-06 00:00:00 | 630.90000 | 634.88000 | 626.16000 | 634.88000 | 385.2609 | 243508.1900 | 632.06053 2014-07-06 01:00:00 | 634.87000 | 639.00000 | 627.00000 | 635.00000 | 1016.1896 | 644995.2700 | 634.71940 2014-07-06 02:00:00 | 635.00000 | 635.00000 | 632.15000 | 632.17000 | 28.5508 | 18093.5000 | 633.73004 2014-07-06 03:00:00 | 633.85000 | 634.80000 | 632.00000 | 632.01000 | 11.3620 | 7191.1000 | 632.91004 2014-07-06 04:00:00 | 633.93000 | 634.79000 | 622.86000 | 626.00000 | 572.9627 | 358733.3800 | 626.10249 2014-07-06 05:00:00 | 629.23000 | 634.00000 | 626.01000 | 634.00000 | 107.1364 | 67643.7100 | 631.37939 2014-07-06 06:00:00 | 634.00000 | 635.32000 | 632.60000 | 634.99000 | 82.5234 | 52371.0200 | 634.62044 2014-07-06 07:00:00 | 634.99000 | 635.28000 | 630.00000 | 633.87000 | 20.5310 | 12985.4200 | 632.48003 2014-07-06 08:00:00 | 633.95000 | 633.95000 | 627.00000 | 629.61000 | 72.0169 | 45259.7200 | 628.45965 2014-07-06 09:00:00 | 631.61000 | 632.74000 | 628.44000 | 629.95000 | 15.0201 | 9483.5400 | 631.39000 2014-07-06 10:00:00 | 629.94000 | 632.81000 | 628.44000 | 631.59000 | 18.8048 | 11831.9600 | 629.20014 2014-07-06 11:00:00 | 631.59000 | 632.79000 | 628.56000 | 632.28000 | 21.8321 | 13788.2800 | 631.56007 2014-07-06 12:00:00 | 632.26000 | 632.80000 | 628.81000 | 632.79000 | 17.1983 | 10871.7500 | 632.13995 2014-07-06 13:00:00 | 630.55000 | 632.88000 | 630.00000 | 630.06000 | 9.5836 | 6044.8800 | 630.75006 2014-07-06 14:00:00 | 630.00000 | 634.35000 | 630.00000 | 634.00000 | 143.9278 | 91109.0800 | 633.01949 2014-07-06 15:00:00 | 634.00000 | 636.51000 | 630.00000 | 634.97000 | 148.1116 | 93994.6400 | 634.62037 2014-07-06 16:00:00 | 634.97000 | 634.97000 | 631.83000 | 632.78000 | 53.8805 | 34173.1900 | 634.24005 2014-07-06 17:00:00 | 634.50000 | 634.50000 | 632.13000 | 634.49000 | 18.5370 | 11745.0100 | 633.59991 2014-07-06 18:00:00 | 634.49000 | 637.04000 | 632.50000 | 634.56000 | 73.4926 | 46643.6000 | 634.67031 2014-07-06 19:00:00 | 636.75000 | 637.80000 | 634.10000 | 637.20000 | 59.9915 | 38152.2300 | 635.96015 2014-07-06 20:00:00 | 637.25000 | 637.80000 | 634.00000 | 635.00000 | 97.4019 | 61887.2800 | 635.38030 2014-07-06 21:00:00 | 635.00000 | 635.00000 | 627.40000 | 633.48000 | 291.6729 | 183590.9500 | 629.44132 2014-07-06 22:00:00 | 633.46000 | 633.99000 | 631.66000 | 633.99000 | 47.4270 | 29982.4200 | 632.17978 2014-07-06 23:00:00 | 633.99000 | 633.99000 | 629.74000 | 630.57000 | 21.5266 | 13597.7000 | 631.66988 2014-07-07 00:00:00 | 633.87000 | 633.91000 | 626.42000 | 632.75000 | 107.3978 | 67563.9100 | 629.09962 2014-07-07 01:00:00 | 632.80000 | 633.78000 | 629.01000 | 629.01000 | 60.8962 | 38504.0200 | 632.28963 2014-07-07 02:00:00 | 632.00000 | 633.88000 | 630.01000 | 633.30000 | 47.0557 | 29787.6700 | 633.02968 2014-07-07 03:00:00 | 633.80000 | 636.00000 | 632.41000 | 635.02000 | 97.8029 | 62090.2100 | 634.85045 2014-07-07 04:00:00 | 635.02000 | 636.00000 | 632.66000 | 633.42000 | 30.4869 | 19331.7500 | 634.09985 2014-07-07 05:00:00 | 633.42000 | 636.00000 | 632.91000 | 635.99000 | 56.0853 | 35640.5200 | 635.47046 2014-07-07 06:00:00 | 635.99000 | 636.00000 | 627.00000 | 630.00000 | 436.7911 | 274973.4700 | 629.53079 2014-07-07 07:00:00 | 630.00000 | 631.99000 | 627.00000 | 631.69000 | 204.2697 | 128346.7500 | 628.31992 2014-07-07 08:00:00 | 631.68000 | 633.77000 | 628.03000 | 632.87000 | 98.6068 | 62282.9600 | 631.62950 2014-07-07 09:00:00 | 632.87000 | 633.86000 | 624.86000 | 624.86000 | 503.1007 | 315917.3400 | 627.94056 2014-07-07 10:00:00 | 627.15000 | 631.60000 | 624.00000 | 629.37000 | 266.2973 | 167322.2500 | 628.32884 2014-07-07 11:00:00 | 629.09000 | 630.00000 | 626.32000 | 627.17000 | 98.2600 | 61696.4700 | 627.89000 2014-07-07 12:00:00 | 626.70000 | 629.89000 | 621.91000 | 623.00000 | 612.7286 | 382966.7300 | 625.01858 2014-07-07 13:00:00 | 624.23000 | 627.14000 | 619.09000 | 620.00000 | 1351.3204 | 839603.5000 | 621.32083 2014-07-07 14:00:00 | 620.00000 | 623.05000 | 619.43000 | 622.18000 | 113.7470 | 70656.1800 | 621.16946 2014-07-07 15:00:00 | 622.35000 | 622.35000 | 617.26000 | 617.28000 | 268.2913 | 166053.7000 | 618.93057 2014-07-07 16:00:00 | 617.28000 | 621.90000 | 612.90000 | 621.90000 | 1108.0793 | 682464.6300 | 615.89873 2014-07-07 17:00:00 | 621.90000 | 622.00000 | 614.85000 | 621.58000 | 541.0975 | 335717.3200 | 620.43779 2014-07-07 18:00:00 | 621.58000 | 625.29000 | 619.02000 | 625.00000 | 337.6170 | 210105.3000 | 622.31840 2014-07-07 19:00:00 | 625.00000 | 630.00000 | 621.21000 | 627.00000 | 274.6581 | 172133.4700 | 626.71915 2014-07-07 20:00:00 | 627.00000 | 627.00000 | 622.02000 | 623.21000 | 189.7322 | 118537.2400 | 624.76068 2014-07-07 21:00:00 | 624.37000 | 624.49000 | 619.00000 | 621.50000 | 162.2118 | 100563.2500 | 619.95046 2014-07-07 22:00:00 | 621.50000 | 625.00000 | 620.01000 | 623.18000 | 27.6768 | 17248.1500 | 623.19986 2014-07-07 23:00:00 | 622.71000 | 626.62000 | 621.26000 | 622.09000 | 114.8697 | 71825.7100 | 625.27994 2014-07-08 00:00:00 | 622.09000 | 625.00000 | 621.23000 | 623.76000 | 58.4088 | 36424.9200 | 623.61989 2014-07-08 01:00:00 | 623.99000 | 624.40000 | 620.02000 | 620.50000 | 98.5314 | 61255.9900 | 621.69022 2014-07-08 02:00:00 | 621.09000 | 626.22000 | 620.01000 | 626.22000 | 85.8081 | 53398.3800 | 622.29974 2014-07-08 03:00:00 | 626.22000 | 626.22000 | 623.74000 | 624.31000 | 32.6910 | 20426.9900 | 624.85005 2014-07-08 04:00:00 | 624.31000 | 626.22000 | 620.02000 | 620.34000 | 66.9530 | 41670.8800 | 622.39032 2014-07-08 05:00:00 | 624.41000 | 626.22000 | 622.14000 | 622.69000 | 39.0977 | 24444.2500 | 625.20985 2014-07-08 06:00:00 | 625.99000 | 626.00000 | 620.00000 | 623.30000 | 212.0397 | 131761.4200 | 621.39988 2014-07-08 07:00:00 | 623.30000 | 623.30000 | 616.89000 | 618.29000 | 326.5289 | 201706.5400 | 617.72944 2014-07-08 08:00:00 | 620.77000 | 623.77000 | 617.10000 | 620.16000 | 158.8939 | 98495.3000 | 619.88100 2014-07-08 09:00:00 | 619.91000 | 622.00000 | 617.91000 | 619.80000 | 39.9606 | 24784.7400 | 620.23004 2014-07-08 10:00:00 | 619.99000 | 621.06000 | 617.91000 | 621.00000 | 103.3006 | 64043.3100 | 619.97011 2014-07-08 11:00:00 | 621.00000 | 621.99000 | 618.73000 | 618.73000 | 120.7813 | 74991.9000 | 620.89024 2014-07-08 12:00:00 | 620.00000 | 621.98000 | 618.50000 | 619.99000 | 75.1641 | 46564.2100 | 619.50050 2014-07-08 13:00:00 | 619.99000 | 621.85000 | 617.93000 | 620.52000 | 64.3044 | 39860.3900 | 619.87046 2014-07-08 14:00:00 | 620.52000 | 623.00000 | 619.00000 | 623.00000 | 163.7036 | 101804.1300 | 621.88094 2014-07-08 15:00:00 | 623.00000 | 623.62000 | 619.85000 | 622.81000 | 98.6741 | 61402.9800 | 622.28065 2014-07-08 16:00:00 | 622.99000 | 624.63000 | 619.00000 | 623.77000 | 99.8395 | 62069.2100 | 621.68992 2014-07-08 17:00:00 | 623.77000 | 623.77000 | 620.51000 | 623.00000 | 178.0004 | 110844.4400 | 622.72012 2014-07-08 18:00:00 | 622.12000 | 624.99000 | 622.06000 | 624.85000 | 117.2910 | 73241.1900 | 624.44018 2014-07-08 19:00:00 | 624.98000 | 625.50000 | 623.10000 | 624.95000 | 110.5035 | 69040.4300 | 624.78061 2014-07-08 20:00:00 | 624.13000 | 626.01000 | 623.10000 | 623.11000 | 170.9253 | 106761.4200 | 624.60871 2014-07-08 21:00:00 | 625.45000 | 626.00000 | 623.00000 | 623.22000 | 107.3663 | 66943.8700 | 623.50936 2014-07-08 22:00:00 | 625.55000 | 626.00000 | 623.03000 | 623.22000 | 97.1610 | 60680.9400 | 624.54015 2014-07-08 23:00:00 | 625.42000 | 626.22000 | 622.63000 | 623.98000 | 49.2419 | 30800.8400 | 625.50015 2014-07-09 00:00:00 | 623.98000 | 626.88000 | 622.10000 | 623.53000 | 85.6337 | 53560.5200 | 625.46051 2014-07-09 01:00:00 | 626.79000 | 626.88000 | 623.51000 | 623.99000 | 69.4482 | 43489.1600 | 626.20980 2014-07-09 02:00:00 | 623.99000 | 625.98000 | 622.17000 | 625.89000 | 110.9071 | 69241.4900 | 624.31949 2014-07-09 03:00:00 | 625.90000 | 625.97000 | 622.01000 | 623.97000 | 37.7062 | 23526.7600 | 623.94977 2014-07-09 04:00:00 | 623.97000 | 623.97000 | 619.39000 | 621.00000 | 211.0652 | 131042.2800 | 620.86175 2014-07-09 05:00:00 | 621.00000 | 623.96000 | 619.17000 | 623.00000 | 131.7344 | 81804.5600 | 620.98094 2014-07-09 06:00:00 | 620.57000 | 625.00000 | 619.17000 | 625.00000 | 179.6507 | 111685.2600 | 621.68019 2014-07-09 07:00:00 | 624.99000 | 624.99000 | 619.17000 | 621.00000 | 60.3810 | 37447.7000 | 620.19010 2014-07-09 08:00:00 | 621.00000 | 623.50000 | 619.35000 | 623.50000 | 61.4341 | 38226.1500 | 622.23040 2014-07-09 09:00:00 | 623.50000 | 623.50000 | 619.10000 | 621.56000 | 90.6761 | 56223.6400 | 620.04942 2014-07-09 10:00:00 | 621.56000 | 621.83000 | 618.81000 | 620.98000 | 17.3142 | 10724.9400 | 619.43012 2014-07-09 11:00:00 | 620.98000 | 622.65000 | 618.71000 | 620.74000 | 123.9408 | 76909.0000 | 620.53016 2014-07-09 12:00:00 | 621.83000 | 623.30000 | 618.71000 | 623.19000 | 83.3000 | 51780.9200 | 621.61999 2014-07-09 13:00:00 | 623.20000 | 624.87000 | 620.00000 | 622.62000 | 122.9100 | 76539.7600 | 622.73000 2014-07-09 14:00:00 | 624.60000 | 625.00000 | 621.08000 | 625.00000 | 100.3664 | 62678.7600 | 624.49942 2014-07-09 15:00:00 | 624.99000 | 624.99000 | 622.51000 | 624.49000 | 86.7192 | 54135.3000 | 624.25988 2014-07-09 16:00:00 | 624.43000 | 624.92000 | 622.60000 | 624.90000 | 148.9257 | 92983.1200 | 624.35898 2014-07-09 17:00:00 | 624.90000 | 624.90000 | 623.10000 | 624.80000 | 34.6295 | 21607.4500 | 623.95997 2014-07-09 18:00:00 | 624.70000 | 624.94000 | 623.12000 | 624.93000 | 98.9967 | 61798.6100 | 624.24947 2014-07-09 19:00:00 | 624.93000 | 624.93000 | 623.12000 | 624.48000 | 34.1419 | 21296.7200 | 623.77011 2014-07-09 20:00:00 | 624.46000 | 624.62000 | 623.20000 | 624.44000 | 108.8072 | 67903.2400 | 624.06951 2014-07-09 21:00:00 | 624.44000 | 624.52000 | 623.00000 | 624.00000 | 112.2721 | 70066.8200 | 624.08038 2014-07-09 22:00:00 | 624.00000 | 624.35000 | 621.60000 | 624.29000 | 110.5799 | 68962.0500 | 623.63998 2014-07-09 23:00:00 | 624.25000 | 624.25000 | 619.69000 | 621.97000 | 82.2163 | 51039.0400 | 620.78951 2014-07-10 00:00:00 | 621.96000 | 623.93000 | 619.69000 | 623.80000 | 115.4654 | 71895.7700 | 622.66099 2014-07-10 01:00:00 | 623.76000 | 623.76000 | 619.83000 | 621.02000 | 73.0652 | 45353.0100 | 620.71944 2014-07-10 02:00:00 | 621.03000 | 623.85000 | 619.03000 | 620.96000 | 238.4204 | 147851.6700 | 620.13015 2014-07-10 03:00:00 | 620.97000 | 622.10000 | 619.15000 | 622.10000 | 62.7105 | 38945.1300 | 621.03005 2014-07-10 04:00:00 | 622.10000 | 622.23000 | 620.00000 | 622.22000 | 105.7583 | 65747.7600 | 621.67970 2014-07-10 05:00:00 | 622.21000 | 622.23000 | 620.00000 | 622.16000 | 103.7933 | 64553.2400 | 621.94054 2014-07-10 06:00:00 | 622.16000 | 622.16000 | 619.03000 | 621.90000 | 51.6112 | 32001.0200 | 620.04010 2014-07-10 07:00:00 | 621.02000 | 621.02000 | 612.15000 | 612.15000 | 556.4031 | 342606.7300 | 615.75277 2014-07-10 08:00:00 | 612.15000 | 615.39000 | 610.95000 | 615.30000 | 830.6210 | 508216.5900 | 611.85136 2014-07-10 09:00:00 | 614.00000 | 615.29000 | 610.95000 | 614.00000 | 367.2935 | 225346.3400 | 613.53209 2014-07-10 10:00:00 | 614.00000 | 614.00000 | 609.68000 | 611.21000 | 256.1992 | 156483.8200 | 610.78966 2014-07-10 11:00:00 | 613.40000 | 613.40000 | 610.31000 | 612.55000 | 61.3349 | 37513.6400 | 611.61949 2014-07-10 12:00:00 | 612.11000 | 612.53000 | 608.60000 | 608.60000 | 254.9900 | 155554.0800 | 610.03999 2014-07-10 13:00:00 | 610.99000 | 611.73000 | 607.90000 | 611.01000 | 169.4036 | 103297.4300 | 609.77101 2014-07-10 14:00:00 | 611.01000 | 616.70000 | 610.02000 | 616.00000 | 415.8678 | 255321.4400 | 613.94853 2014-07-10 15:00:00 | 616.19000 | 616.19000 | 609.10000 | 613.51000 | 451.4286 | 275872.0300 | 611.10894 2014-07-10 16:00:00 | 613.16000 | 619.11000 | 611.27000 | 618.00000 | 668.6383 | 412334.6800 | 616.67819 2014-07-10 17:00:00 | 618.45000 | 620.99000 | 615.40000 | 620.09000 | 386.2655 | 239348.3400 | 619.64720 2014-07-10 18:00:00 | 620.86000 | 620.90000 | 616.22000 | 618.00000 | 583.5025 | 361837.1100 | 620.11235 2014-07-10 19:00:00 | 618.00000 | 618.00000 | 614.53000 | 617.60000 | 93.3073 | 57494.9700 | 616.18959 2014-07-10 20:00:00 | 617.60000 | 618.99000 | 614.85000 | 618.70000 | 81.1657 | 50175.7600 | 618.18943 2014-07-10 21:00:00 | 618.69000 | 619.97000 | 615.10000 | 617.99000 | 96.9240 | 59964.0100 | 618.67062 2014-07-10 22:00:00 | 617.99000 | 619.98000 | 617.02000 | 619.84000 | 104.7227 | 64848.5300 | 619.24046 2014-07-10 23:00:00 | 619.83000 | 619.83000 | 614.34000 | 616.87000 | 206.8205 | 127374.5800 | 615.87017 2014-07-11 00:00:00 | 616.87000 | 616.87000 | 614.52000 | 614.62000 | 13.3456 | 8230.1100 | 616.68991 2014-07-11 01:00:00 | 616.58000 | 617.00000 | 614.13000 | 617.00000 | 77.8360 | 47976.4900 | 616.37949 2014-07-11 02:00:00 | 617.00000 | 619.60000 | 614.17000 | 619.60000 | 92.6788 | 57256.0300 | 617.78982 2014-07-11 03:00:00 | 619.18000 | 619.99000 | 616.63000 | 616.92000 | 134.9489 | 83519.8500 | 618.89976 2014-07-11 04:00:00 | 619.79000 | 619.79000 | 619.69000 | 619.75000 | 4.0274 | 2495.9200 | 619.73998 2014-07-11 05:00:00 | . | . | . | . | . | . | . 2014-07-11 06:00:00 | 617.83000 | 619.99000 | 613.46000 | 616.93000 | 190.8904 | 117821.3700 | 617.22011 2014-07-11 07:00:00 | 616.93000 | 617.14000 | 614.41000 | 616.99000 | 40.5220 | 24959.1500 | 615.94013 2014-07-11 08:00:00 | 617.00000 | 619.44000 | 614.70000 | 618.06000 | 112.2384 | 69390.2600 | 618.23972 2014-07-11 09:00:00 | 618.38000 | 620.00000 | 616.02000 | 619.98000 | 125.3304 | 77585.8100 | 619.05009 2014-07-11 10:00:00 | 619.97000 | 620.74000 | 618.00000 | 620.40000 | 190.5910 | 118088.3700 | 619.59032 2014-07-11 11:00:00 | 620.38000 | 629.00000 | 618.23000 | 628.50000 | 1891.2308 | 1180019.1500 | 623.94243 2014-07-11 12:00:00 | 627.11000 | 629.23000 | 626.20000 | 628.90000 | 199.6429 | 125282.1100 | 627.53093 2014-07-11 13:00:00 | 628.00000 | 629.99000 | 626.03000 | 628.90000 | 407.7985 | 256570.1100 | 629.15903 2014-07-11 14:00:00 | 628.90000 | 630.00000 | 627.32000 | 629.69000 | 415.3598 | 261149.1200 | 628.72987 2014-07-11 15:00:00 | 628.29000 | 629.51000 | 626.01000 | 628.50000 | 152.4300 | 95719.9200 | 627.95999 2014-07-11 16:00:00 | 627.99000 | 629.99000 | 626.71000 | 627.52000 | 151.4006 | 95156.8100 | 628.51014 2014-07-11 17:00:00 | 628.00000 | 630.31000 | 627.52000 | 630.30000 | 163.6645 | 103094.1300 | 629.91118 2014-07-11 18:00:00 | 630.20000 | 632.97000 | 626.01000 | 629.30000 | 676.7284 | 425126.3200 | 628.20823 2014-07-11 19:00:00 | 629.30000 | 635.00000 | 628.51000 | 634.91000 | 613.9828 | 389229.8800 | 633.94268 2014-07-11 20:00:00 | 634.91000 | 634.99000 | 630.51000 | 634.99000 | 157.2591 | 99475.7800 | 632.55978 2014-07-11 21:00:00 | 634.98000 | 635.00000 | 631.36000 | 633.00000 | 87.5473 | 55516.3100 | 634.12962 2014-07-11 22:00:00 | 633.00000 | 633.00000 | 630.04000 | 632.50000 | 99.3785 | 62838.0000 | 632.30977 2014-07-11 23:00:00 | 632.50000 | 635.00000 | 631.55000 | 635.00000 | 95.7057 | 60668.7500 | 633.90935 2014-07-12 00:00:00 | 634.99000 | 635.00000 | 633.00000 | 635.00000 | 97.8247 | 62109.7800 | 634.90918 2014-07-12 01:00:00 | 635.00000 | 635.20000 | 633.01000 | 635.18000 | 137.1533 | 87059.5000 | 634.76070 2014-07-12 02:00:00 | 635.18000 | 640.02000 | 635.00000 | 639.00000 | 1088.1100 | 694986.7900 | 638.71004 2014-07-12 03:00:00 | 637.71000 | 639.00000 | 635.00000 | 638.96000 | 105.0542 | 66875.4800 | 636.58069 2014-07-12 04:00:00 | 638.95000 | 639.00000 | 634.84000 | 634.84000 | 153.2249 | 97389.9300 | 635.60118 2014-07-12 05:00:00 | 634.84000 | 637.44000 | 633.00000 | 633.00000 | 33.3103 | 21115.0700 | 633.89002 2014-07-12 06:00:00 | 633.37000 | 636.80000 | 632.32000 | 633.70000 | 83.4466 | 52954.3400 | 634.58955 2014-07-12 07:00:00 | 633.70000 | 642.57000 | 633.70000 | 635.17000 | 593.1581 | 378789.7600 | 638.59827 2014-07-12 08:00:00 | 635.16000 | 637.99000 | 631.60000 | 631.60000 | 219.6521 | 139496.8200 | 635.08073 2014-07-12 09:00:00 | 633.00000 | 634.60000 | 629.65000 | 634.60000 | 100.8815 | 63644.1500 | 630.88024 2014-07-12 10:00:00 | 632.12000 | 635.30000 | 630.99000 | 633.32000 | 57.2589 | 36235.1200 | 632.82990 2014-07-12 11:00:00 | 633.32000 | 633.97000 | 630.64000 | 633.00000 | 31.8645 | 20122.4600 | 631.50023 2014-07-12 12:00:00 | 633.00000 | 633.83000 | 630.00000 | 630.00000 | 57.0568 | 36000.5200 | 630.95971 2014-07-12 13:00:00 | 631.94000 | 631.95000 | 629.63000 | 631.95000 | 67.7123 | 42688.5900 | 630.44025 2014-07-12 14:00:00 | 631.19000 | 637.00000 | 629.63000 | 634.90000 | 221.0847 | 139862.2100 | 632.61816 2014-07-12 15:00:00 | 634.46000 | 634.88000 | 629.10000 | 630.00000 | 154.2968 | 97418.2500 | 631.36922 2014-07-12 16:00:00 | 630.00000 | 631.99000 | 628.70000 | 630.32000 | 159.1979 | 100232.5000 | 629.60947 2014-07-12 17:00:00 | 630.19000 | 631.89000 | 629.00000 | 631.88000 | 44.1858 | 27884.3300 | 631.06971 2014-07-12 18:00:00 | 631.88000 | 634.41000 | 631.01000 | 633.68000 | 87.1481 | 55212.6700 | 633.54974 2014-07-12 19:00:00 | 632.63000 | 634.37000 | 631.00000 | 634.07000 | 17.7812 | 11264.7500 | 633.52003 2014-07-12 20:00:00 | 632.88000 | 634.40000 | 631.00000 | 633.88000 | 29.4243 | 18616.7900 | 632.70020 2014-07-12 21:00:00 | 633.88000 | 636.92000 | 632.00000 | 636.35000 | 92.1533 | 58550.5700 | 635.36048 2014-07-12 22:00:00 | 636.25000 | 636.99000 | 635.84000 | 636.99000 | 76.7505 | 48855.5400 | 636.55006 2014-07-12 23:00:00 | 636.99000 | 638.10000 | 636.01000 | 638.10000 | 86.5308 | 55116.6500 | 636.96010 2014-07-13 00:00:00 | 637.90000 | 637.90000 | 636.11000 | 637.00000 | 26.3830 | 16812.3000 | 637.24012 2014-07-13 01:00:00 | 637.00000 | 637.40000 | 634.02000 | 636.30000 | 417.7982 | 265731.7300 | 636.02884 2014-07-13 02:00:00 | 635.70000 | 636.77000 | 629.10000 | 631.99000 | 245.1140 | 154588.8900 | 630.68156 2014-07-13 03:00:00 | 631.99000 | 632.85000 | 629.25000 | 631.38000 | 38.1247 | 24059.0100 | 631.06029 2014-07-13 04:00:00 | 631.50000 | 631.50000 | 629.10000 | 630.70000 | 9.0299 | 5690.3100 | 630.16000 2014-07-13 05:00:00 | 630.76000 | 631.50000 | 629.20000 | 631.33000 | 25.3769 | 16020.1800 | 631.28988 2014-07-13 06:00:00 | 631.32000 | 637.01000 | 629.33000 | 629.90000 | 636.2708 | 404185.2100 | 635.24083 2014-07-13 07:00:00 | 631.86000 | 632.02000 | 630.01000 | 630.16000 | 44.6831 | 28224.0900 | 631.65022 2014-07-13 08:00:00 | 631.86000 | 632.00000 | 630.11000 | 631.90000 | 24.3184 | 15355.3400 | 631.42994 2014-07-13 09:00:00 | 631.94000 | 632.00000 | 630.01000 | 630.79000 | 18.4229 | 11625.9800 | 631.06009 2014-07-13 10:00:00 | 630.79000 | 636.50000 | 630.11000 | 636.00000 | 222.0829 | 140896.3100 | 634.43103 2014-07-13 11:00:00 | 636.00000 | 638.73000 | 633.64000 | 638.33000 | 645.1702 | 411425.2000 | 637.70023 2014-07-13 12:00:00 | 638.33000 | 638.49000 | 636.01000 | 636.75000 | 73.7601 | 46989.6400 | 637.06002 2014-07-13 13:00:00 | 636.06000 | 637.00000 | 634.50000 | 635.86000 | 190.6296 | 121215.6100 | 635.86988 2014-07-13 14:00:00 | 635.86000 | 636.00000 | 634.57000 | 635.69000 | 15.0483 | 9559.1600 | 635.22996 2014-07-13 15:00:00 | 635.69000 | 636.01000 | 634.04000 | 634.90000 | 84.3273 | 53596.7300 | 635.57964 2014-07-13 16:00:00 | 634.67000 | 635.00000 | 629.04000 | 629.04000 | 617.0639 | 389647.4100 | 631.45386 2014-07-13 17:00:00 | 629.00000 | 632.56000 | 626.22000 | 631.72000 | 298.5518 | 187508.7000 | 628.06086 2014-07-13 18:00:00 | 631.70000 | 631.70000 | 626.71000 | 629.92000 | 135.9290 | 85330.7800 | 627.75979 2014-07-13 19:00:00 | 629.92000 | 630.00000 | 626.76000 | 629.92000 | 8.7718 | 5520.8800 | 629.39003 2014-07-13 20:00:00 | 629.99000 | 630.43000 | 627.58000 | 630.00000 | 20.8543 | 13140.0800 | 630.09014 2014-07-13 21:00:00 | 630.00000 | 630.00000 | 626.09000 | 629.75000 | 127.6014 | 80039.3100 | 627.26029 2014-07-13 22:00:00 | 629.75000 | 630.50000 | 629.73000 | 629.73000 | 108.8770 | 68571.7400 | 629.80947 2014-07-13 23:00:00 | 630.48000 | 630.88000 | 627.00000 | 630.88000 | 124.6035 | 78486.5700 | 629.89069 2014-07-14 00:00:00 | 630.88000 | 632.00000 | 627.00000 | 631.00000 | 82.4495 | 51984.4000 | 630.49993 2014-07-14 01:00:00 | 630.99000 | 631.00000 | 626.25000 | 626.77000 | 136.2110 | 85486.0400 | 627.60021 2014-07-14 02:00:00 | 627.90000 | 630.67000 | 626.77000 | 629.80000 | 143.2801 | 90156.1400 | 629.23002 2014-07-14 03:00:00 | 629.80000 | 631.57000 | 624.90000 | 624.90000 | 264.4315 | 165886.0100 | 627.33065 2014-07-14 04:00:00 | 624.90000 | 625.96000 | 623.43000 | 624.79000 | 115.5173 | 72130.1200 | 624.40951 2014-07-14 05:00:00 | 624.79000 | 624.97000 | 622.10000 | 624.94000 | 131.9688 | 82326.0900 | 623.82975 2014-07-14 06:00:00 | 624.94000 | 625.62000 | 622.69000 | 624.98000 | 96.5442 | 60330.5100 | 624.90064 2014-07-14 07:00:00 | 625.62000 | 625.75000 | 622.66000 | 623.68000 | 110.5335 | 69091.2700 | 625.07063 2014-07-14 08:00:00 | 623.62000 | 625.46000 | 622.00000 | 623.98000 | 193.4307 | 120400.9900 | 622.45022 2014-07-14 09:00:00 | 622.11000 | 625.76000 | 622.05000 | 624.02000 | 58.9015 | 36793.4000 | 624.66014 2014-07-14 10:00:00 | 624.00000 | 624.00000 | 621.10000 | 622.65000 | 183.9420 | 114529.7300 | 622.64058 2014-07-14 11:00:00 | 623.90000 | 623.96000 | 621.15000 | 622.61000 | 71.7132 | 44613.5100 | 622.11037 2014-07-14 12:00:00 | 622.60000 | 622.85000 | 620.00000 | 620.00000 | 244.0269 | 151667.2900 | 621.51878 2014-07-14 13:00:00 | 621.45000 | 622.84000 | 620.00000 | 620.20000 | 166.5537 | 103335.1000 | 620.43100 2014-07-14 14:00:00 | 620.20000 | 621.10000 | 617.70000 | 620.60000 | 257.0448 | 159190.9200 | 619.31199 2014-07-14 15:00:00 | 620.58000 | 621.15000 | 617.92000 | 620.98000 | 121.1655 | 75132.2200 | 620.07913 2014-07-14 16:00:00 | 620.98000 | 622.75000 | 619.30000 | 620.75000 | 235.7025 | 146456.3000 | 621.36093 2014-07-14 17:00:00 | 622.00000 | 623.05000 | 620.15000 | 623.05000 | 248.8042 | 154903.4400 | 622.59169 2014-07-14 18:00:00 | 623.20000 | 623.20000 | 620.78000 | 623.00000 | 126.8575 | 78860.9300 | 621.64950 2014-07-14 19:00:00 | 622.64000 | 624.00000 | 621.54000 | 623.99000 | 135.6729 | 84555.4800 | 623.23062 2014-07-14 20:00:00 | 623.96000 | 623.96000 | 621.08000 | 621.40000 | 92.8631 | 57751.5800 | 621.90046 2014-07-14 21:00:00 | 621.60000 | 624.00000 | 620.31000 | 620.36000 | 220.7516 | 137270.1200 | 621.83058 2014-07-14 22:00:00 | 623.09000 | 623.09000 | 620.30000 | 622.00000 | 81.8956 | 50899.7200 | 621.51942 2014-07-14 23:00:00 | 622.00000 | 622.00000 | 616.84000 | 621.17000 | 307.1662 | 189892.6400 | 618.20811 2014-07-15 00:00:00 | 621.15000 | 621.95000 | 618.59000 | 619.20000 | 99.8134 | 61979.1700 | 620.95054 2014-07-15 01:00:00 | 619.20000 | 621.95000 | 617.00000 | 621.95000 | 102.9590 | 63921.0500 | 620.83983 2014-07-15 02:00:00 | 619.56000 | 623.00000 | 617.30000 | 619.50000 | 187.6485 | 116572.8100 | 621.22955 2014-07-15 03:00:00 | 621.48000 | 621.75000 | 618.15000 | 619.98000 | 22.4853 | 13946.0700 | 620.22983 2014-07-15 04:00:00 | 620.94000 | 623.00000 | 619.60000 | 623.00000 | 96.2615 | 59840.9900 | 621.65023 2014-07-15 05:00:00 | 623.00000 | 623.85000 | 619.81000 | 623.58000 | 59.7259 | 37205.6500 | 622.93961 2014-07-15 06:00:00 | 623.49000 | 623.49000 | 619.58000 | 622.84000 | 36.3471 | 22605.3500 | 621.92983 2014-07-15 07:00:00 | 622.84000 | 623.92000 | 619.80000 | 619.80000 | 50.7737 | 31599.5600 | 622.36031 2014-07-15 08:00:00 | 619.88000 | 623.88000 | 619.81000 | 623.53000 | 78.6448 | 48917.7800 | 622.00934 2014-07-15 09:00:00 | 623.85000 | 623.99000 | 621.03000 | 623.99000 | 90.5973 | 56460.2000 | 623.19961 2014-07-15 10:00:00 | 623.99000 | 624.00000 | 621.50000 | 624.00000 | 121.9945 | 76108.7900 | 623.87087 2014-07-15 11:00:00 | 624.00000 | 624.00000 | 616.09000 | 621.99000 | 714.9675 | 442512.7500 | 618.92710 2014-07-15 12:00:00 | 621.99000 | 622.86000 | 619.00000 | 622.00000 | 171.9137 | 106909.8500 | 621.88102 2014-07-15 13:00:00 | 622.00000 | 623.99000 | 619.89000 | 623.99000 | 120.5791 | 75049.6200 | 622.40983 2014-07-15 14:00:00 | 623.98000 | 624.00000 | 620.43000 | 623.99000 | 97.3616 | 60690.4000 | 623.35026 2014-07-15 15:00:00 | 623.99000 | 624.99000 | 622.25000 | 624.00000 | 242.7197 | 151525.0300 | 624.27989 2014-07-15 16:00:00 | 624.00000 | 624.99000 | 622.14000 | 622.14000 | 127.0574 | 79347.2800 | 624.49947 2014-07-15 17:00:00 | 624.49000 | 624.49000 | 620.02000 | 623.17000 | 38.3859 | 23886.4100 | 622.26975 2014-07-15 18:00:00 | 623.18000 | 623.19000 | 620.01000 | 623.19000 | 92.7539 | 57744.9100 | 622.56058 2014-07-15 19:00:00 | 623.19000 | 624.98000 | 622.30000 | 624.98000 | 219.5136 | 136996.5400 | 624.09128 2014-07-15 20:00:00 | 622.51000 | 624.99000 | 619.38000 | 622.18000 | 169.9195 | 105866.6200 | 623.03986 2014-07-15 21:00:00 | 622.75000 | 626.25000 | 619.01000 | 624.79000 | 361.9912 | 225842.9300 | 623.89069 2014-07-15 22:00:00 | 624.79000 | 624.79000 | 618.22000 | 619.10000 | 133.8261 | 82890.4600 | 619.38917 2014-07-15 23:00:00 | 622.50000 | 624.10000 | 618.22000 | 622.90000 | 97.5085 | 60563.4500 | 621.10976 2014-07-16 00:00:00 | 622.90000 | 624.50000 | 620.50000 | 624.40000 | 117.9485 | 73519.6200 | 623.31971 2014-07-16 01:00:00 | 624.38000 | 624.53000 | 620.21000 | 624.05000 | 85.9405 | 53582.2100 | 623.48007 2014-07-16 02:00:00 | 624.05000 | 624.48000 | 621.42000 | 624.35000 | 30.5409 | 19040.4400 | 623.44005 2014-07-16 03:00:00 | 622.90000 | 625.00000 | 620.87000 | 623.95000 | 61.6397 | 38437.3100 | 623.57997 2014-07-16 04:00:00 | 623.95000 | 624.30000 | 620.02000 | 620.02000 | 106.5010 | 66243.6400 | 622.00017 2014-07-16 05:00:00 | 622.79000 | 624.13000 | 619.84000 | 622.74000 | 84.7677 | 52583.0800 | 620.31969 2014-07-16 06:00:00 | 622.74000 | 622.79000 | 618.76000 | 622.19000 | 44.1326 | 27357.7800 | 619.90018 2014-07-16 07:00:00 | 622.16000 | 622.16000 | 618.01000 | 621.43000 | 146.8576 | 90894.5100 | 618.92944 2014-07-16 08:00:00 | 621.44000 | 621.70000 | 619.01000 | 621.50000 | 46.0908 | 28622.4100 | 621.00006 2014-07-16 09:00:00 | 620.55000 | 624.35000 | 618.52000 | 619.04000 | 213.5104 | 132600.6500 | 621.05013 2014-07-16 10:00:00 | 618.87000 | 622.23000 | 612.35000 | 614.53000 | 1095.3599 | 675168.5700 | 616.38974 2014-07-16 11:00:00 | 618.05000 | 620.03000 | 615.64000 | 619.76000 | 157.8092 | 97538.6500 | 618.07978 2014-07-16 12:00:00 | 619.79000 | 619.82000 | 615.48000 | 618.39000 | 141.3906 | 87194.2200 | 616.69015 2014-07-16 13:00:00 | 618.37000 | 618.39000 | 611.13000 | 615.00000 | 406.6390 | 249777.7600 | 614.24936 2014-07-16 14:00:00 | 615.00000 | 618.35000 | 613.22000 | 616.00000 | 141.1023 | 86999.5100 | 616.57052 2014-07-16 15:00:00 | 618.29000 | 619.40000 | 615.52000 | 619.06000 | 72.5803 | 44853.8900 | 617.99003 2014-07-16 16:00:00 | 619.06000 | 619.67000 | 616.59000 | 618.35000 | 116.4254 | 71960.0800 | 618.07912 2014-07-16 17:00:00 | 618.84000 | 618.99000 | 615.03000 | 618.25000 | 96.4622 | 59557.7200 | 617.42034 2014-07-16 18:00:00 | 618.24000 | 621.77000 | 616.34000 | 620.44000 | 276.6432 | 171270.1700 | 619.10141 2014-07-16 19:00:00 | 620.50000 | 622.00000 | 617.53000 | 620.00000 | 151.5705 | 93985.8400 | 620.08012 2014-07-16 20:00:00 | 620.00000 | 623.00000 | 618.00000 | 618.94000 | 301.5885 | 187292.2800 | 621.01928 2014-07-16 21:00:00 | 618.94000 | 619.53000 | 610.01000 | 614.89000 | 1304.8491 | 800130.9600 | 613.19808 2014-07-16 22:00:00 | 616.78000 | 618.60000 | 614.89000 | 618.35000 | 82.3501 | 50796.8600 | 616.84002 2014-07-16 23:00:00 | 618.31000 | 618.31000 | 614.00000 | 616.86000 | 66.2350 | 40802.7800 | 616.03054 2014-07-17 00:00:00 | 617.39000 | 617.84000 | 612.65000 | 617.53000 | 226.4183 | 139595.7900 | 616.53937 2014-07-17 01:00:00 | 617.53000 | 617.53000 | 613.77000 | 616.76000 | 28.1116 | 17325.4500 | 616.31007 2014-07-17 02:00:00 | 617.03000 | 617.94000 | 613.72000 | 617.94000 | 107.8352 | 66511.7700 | 616.79091 2014-07-17 03:00:00 | 617.73000 | 617.79000 | 615.18000 | 617.33000 | 37.1191 | 22898.0400 | 616.87995 2014-07-17 04:00:00 | 617.24000 | 617.55000 | 614.70000 | 617.55000 | 78.5297 | 48442.6000 | 616.86996 2014-07-17 05:00:00 | 617.55000 | 617.55000 | 614.73000 | 617.53000 | 83.3562 | 51394.8600 | 616.56948 2014-07-17 06:00:00 | 617.55000 | 617.55000 | 610.44000 | 612.58000 | 607.2710 | 372427.7300 | 613.28097 2014-07-17 07:00:00 | 613.17000 | 615.12000 | 610.50000 | 614.80000 | 65.1094 | 39893.1800 | 612.70994 2014-07-17 08:00:00 | 613.06000 | 616.26000 | 613.01000 | 613.01000 | 42.0859 | 25861.8000 | 614.49972 2014-07-17 09:00:00 | 613.80000 | 614.89000 | 610.00000 | 612.45000 | 191.8009 | 117307.4100 | 611.61029 2014-07-17 10:00:00 | 612.45000 | 614.86000 | 610.00000 | 614.84000 | 340.7290 | 208301.0400 | 611.33942 2014-07-17 11:00:00 | 614.83000 | 616.00000 | 613.50000 | 615.90000 | 65.9643 | 40601.7200 | 615.51046 2014-07-17 12:00:00 | 615.87000 | 617.00000 | 614.41000 | 617.00000 | 279.1970 | 171943.1100 | 615.84865 2014-07-17 13:00:00 | 617.00000 | 618.89000 | 614.82000 | 618.74000 | 365.1003 | 225263.3300 | 616.99020 2014-07-17 14:00:00 | 618.90000 | 619.00000 | 615.16000 | 618.00000 | 211.2466 | 130529.0300 | 617.89884 2014-07-17 15:00:00 | 618.00000 | 629.00000 | 618.00000 | 625.00000 | 1199.7808 | 749144.8500 | 624.40145 2014-07-17 16:00:00 | 624.99000 | 628.88000 | 622.93000 | 628.88000 | 247.4815 | 155161.1200 | 626.96058 2014-07-17 17:00:00 | 628.87000 | 629.00000 | 624.39000 | 627.83000 | 219.4061 | 137615.6000 | 627.21864 2014-07-17 18:00:00 | 624.42000 | 627.87000 | 623.00000 | 624.99000 | 97.3619 | 60884.3200 | 625.34030 2014-07-17 19:00:00 | 624.99000 | 625.50000 | 623.00000 | 625.40000 | 24.7310 | 15436.1200 | 624.16004 2014-07-17 20:00:00 | 625.39000 | 625.50000 | 622.13000 | 622.26000 | 103.0420 | 64206.5100 | 623.11032 2014-07-17 21:00:00 | 623.45000 | 625.45000 | 622.26000 | 624.57000 | 54.3224 | 33904.7900 | 624.14021 2014-07-17 22:00:00 | 625.32000 | 626.70000 | 622.61000 | 623.14000 | 154.6316 | 96565.9500 | 624.49040 2014-07-17 23:00:00 | 626.21000 | 626.40000 | 622.20000 | 622.20000 | 71.5057 | 44567.3300 | 623.26951 2014-07-18 00:00:00 | 626.30000 | 626.30000 | 622.21000 | 623.14000 | 31.7520 | 19812.6100 | 623.98010 2014-07-18 01:00:00 | 624.99000 | 625.00000 | 622.30000 | 625.00000 | 34.2324 | 21376.7700 | 624.46013 2014-07-18 02:00:00 | 625.00000 | 625.00000 | 623.00000 | 623.00000 | 42.8974 | 26755.5100 | 623.70982 2014-07-18 03:00:00 | 624.00000 | 626.79000 | 623.02000 | 626.78000 | 71.7424 | 44872.0500 | 625.46028 2014-07-18 04:00:00 | 626.78000 | 626.90000 | 624.24000 | 626.89000 | 110.2693 | 69112.3800 | 626.75988 2014-07-18 05:00:00 | 626.90000 | 627.00000 | 622.32000 | 625.50000 | 177.1741 | 110563.9100 | 624.04115 2014-07-18 06:00:00 | 624.00000 | 626.11000 | 622.20000 | 622.54000 | 189.0722 | 117718.3900 | 622.61068 2014-07-18 07:00:00 | 625.97000 | 625.99000 | 621.19000 | 624.46000 | 142.4814 | 88726.0700 | 622.72032 2014-07-18 08:00:00 | 624.92000 | 626.00000 | 621.20000 | 622.20000 | 135.4640 | 84479.5100 | 623.63086 2014-07-18 09:00:00 | 622.51000 | 626.00000 | 622.20000 | 623.03000 | 176.1786 | 110074.5900 | 624.78962 2014-07-18 10:00:00 | 626.00000 | 626.41000 | 623.01000 | 625.59000 | 59.3491 | 37116.3300 | 625.38991 2014-07-18 11:00:00 | 625.59000 | 626.90000 | 620.79000 | 620.80000 | 313.0623 | 195310.5200 | 623.87114 2014-07-18 12:00:00 | 620.90000 | 625.20000 | 620.79000 | 624.29000 | 121.3638 | 75740.8100 | 624.08074 2014-07-18 13:00:00 | 624.17000 | 624.54000 | 620.84000 | 623.80000 | 123.1383 | 76584.6200 | 621.93967 2014-07-18 14:00:00 | 623.80000 | 623.99000 | 620.35000 | 620.68000 | 188.2502 | 117059.6400 | 621.83006 2014-07-18 15:00:00 | 623.05000 | 623.89000 | 619.00000 | 619.99000 | 233.0816 | 144655.2200 | 620.62059 2014-07-18 16:00:00 | 619.01000 | 624.00000 | 618.46000 | 624.00000 | 424.2826 | 263836.6300 | 621.84176 2014-07-18 17:00:00 | 622.21000 | 629.00000 | 622.01000 | 626.38000 | 680.4508 | 426677.3100 | 627.05090 2014-07-18 18:00:00 | 628.88000 | 631.47000 | 626.40000 | 631.46000 | 581.1030 | 365898.9500 | 629.66279 2014-07-18 19:00:00 | 631.45000 | 632.70000 | 625.55000 | 625.55000 | 471.0005 | 296212.3800 | 628.90037 2014-07-18 20:00:00 | 625.50000 | 631.48000 | 624.47000 | 627.04000 | 269.7501 | 169319.4700 | 627.69005 2014-07-18 21:00:00 | 630.45000 | 632.23000 | 625.80000 | 632.23000 | 163.1328 | 102723.2400 | 629.69074 2014-07-18 22:00:00 | 632.26000 | 632.82000 | 627.52000 | 629.80000 | 93.8680 | 59126.4600 | 629.88970 2014-07-18 23:00:00 | 632.67000 | 632.96000 | 628.73000 | 632.60000 | 193.2350 | 122030.1400 | 631.51153 2014-07-19 00:00:00 | 632.59000 | 632.60000 | 625.00000 | 627.99000 | 350.1014 | 219391.3200 | 626.65078 2014-07-19 01:00:00 | 627.98000 | 632.41000 | 625.20000 | 627.68000 | 120.5994 | 76037.8800 | 630.49988 2014-07-19 02:00:00 | 629.00000 | 630.98000 | 626.50000 | 630.00000 | 112.7736 | 70841.0600 | 628.17064 2014-07-19 03:00:00 | 629.99000 | 629.99000 | 626.00000 | 628.00000 | 49.7311 | 31192.8200 | 627.23008 2014-07-19 04:00:00 | 628.00000 | 628.80000 | 625.72000 | 628.80000 | 27.4310 | 17225.6000 | 627.96005 2014-07-19 05:00:00 | 628.80000 | 629.50000 | 627.16000 | 629.50000 | 36.2628 | 22767.9800 | 627.86016 2014-07-19 06:00:00 | 629.50000 | 629.50000 | 627.02000 | 629.49000 | 25.9695 | 16347.5600 | 629.48998 2014-07-19 07:00:00 | 629.49000 | 630.00000 | 627.10000 | 627.11000 | 45.1097 | 28342.8700 | 628.30998 2014-07-19 08:00:00 | 629.94000 | 629.95000 | 626.16000 | 627.99000 | 25.0005 | 15710.0400 | 628.39002 2014-07-19 09:00:00 | 627.99000 | 629.00000 | 625.06000 | 628.98000 | 131.2032 | 82137.2300 | 626.03067 2014-07-19 10:00:00 | 628.96000 | 628.99000 | 626.12000 | 628.61000 | 33.6606 | 21123.7300 | 627.55003 2014-07-19 11:00:00 | 628.61000 | 628.61000 | 626.12000 | 627.55000 | 15.1243 | 9495.3100 | 627.82010 2014-07-19 12:00:00 | 627.55000 | 630.00000 | 626.12000 | 628.64000 | 103.0864 | 64777.3400 | 628.37940 2014-07-19 13:00:00 | 628.64000 | 632.07000 | 626.55000 | 629.00000 | 146.6558 | 92327.0100 | 629.54902 2014-07-19 14:00:00 | 631.51000 | 631.51000 | 627.32000 | 629.94000 | 18.7822 | 11802.7300 | 628.40007 2014-07-19 15:00:00 | 629.94000 | 629.94000 | 627.33000 | 627.34000 | 5.0208 | 3160.0100 | 629.38001 2014-07-19 16:00:00 | 629.00000 | 629.99000 | 627.18000 | 629.59000 | 77.9319 | 49053.5000 | 629.44024 2014-07-19 17:00:00 | 629.98000 | 630.99000 | 627.35000 | 630.99000 | 48.2728 | 30408.4900 | 629.93021 2014-07-19 18:00:00 | 630.99000 | 631.62000 | 627.64000 | 629.57000 | 65.2910 | 41157.4900 | 630.37010 2014-07-19 19:00:00 | 631.58000 | 632.40000 | 628.60000 | 631.96000 | 166.9855 | 105381.4200 | 631.08144 2014-07-19 20:00:00 | 631.82000 | 632.00000 | 628.60000 | 631.00000 | 43.8605 | 27641.3300 | 630.21004 2014-07-19 21:00:00 | 631.00000 | 631.50000 | 629.16000 | 631.00000 | 41.3168 | 26041.9700 | 630.29979 2014-07-19 22:00:00 | 631.00000 | 631.50000 | 628.60000 | 630.95000 | 118.8265 | 74904.5600 | 630.36933 2014-07-19 23:00:00 | 630.93000 | 631.50000 | 627.06000 | 628.63000 | 114.5952 | 72147.8900 | 629.58913 2014-07-20 00:00:00 | 630.00000 | 630.00000 | 625.70000 | 628.30000 | 55.6036 | 34870.7200 | 627.13032 2014-07-20 01:00:00 | 628.00000 | 628.22000 | 623.02000 | 625.64000 | 282.3027 | 176397.2200 | 624.85124 2014-07-20 02:00:00 | 627.89000 | 627.89000 | 624.75000 | 625.20000 | 9.3489 | 5850.2600 | 625.76998 2014-07-20 03:00:00 | 625.92000 | 627.10000 | 625.00000 | 625.01000 | 8.3644 | 5236.4200 | 626.04006 2014-07-20 04:00:00 | 627.10000 | 629.99000 | 625.72000 | 629.21000 | 76.0078 | 47739.7400 | 628.08974 2014-07-20 05:00:00 | 629.07000 | 629.07000 | 625.12000 | 628.76000 | 10.5192 | 6598.8000 | 627.30999 2014-07-20 06:00:00 | 628.62000 | 628.62000 | 623.00000 | 625.00000 | 108.1574 | 67471.7800 | 623.82955 2014-07-20 07:00:00 | 625.00000 | 626.90000 | 623.01000 | 625.00000 | 47.4161 | 29557.2800 | 623.35970 2014-07-20 08:00:00 | 625.00000 | 625.99000 | 623.00000 | 623.03000 | 38.3894 | 23938.4800 | 623.56996 2014-07-20 09:00:00 | 625.14000 | 625.53000 | 623.01000 | 625.53000 | 20.2038 | 12620.0800 | 624.64012 2014-07-20 10:00:00 | 625.53000 | 625.55000 | 623.66000 | 625.55000 | 10.2406 | 6405.4200 | 625.49001 2014-07-20 11:00:00 | 625.55000 | 625.55000 | 623.50000 | 625.52000 | 14.1355 | 8826.9300 | 624.44990 2014-07-20 12:00:00 | 625.53000 | 625.56000 | 623.02000 | 625.11000 | 14.5346 | 9067.5700 | 623.86011 2014-07-20 13:00:00 | 625.11000 | 625.11000 | 621.01000 | 622.94000 | 102.4416 | 63800.6800 | 622.80027 2014-07-20 14:00:00 | 622.94000 | 623.05000 | 620.00000 | 623.05000 | 131.0009 | 81305.7300 | 620.65019 2014-07-20 15:00:00 | 622.75000 | 623.59000 | 620.12000 | 621.99000 | 42.8305 | 26590.4900 | 620.83004 2014-07-20 16:00:00 | 621.99000 | 623.40000 | 620.14000 | 623.40000 | 31.3781 | 19521.5900 | 622.13991 2014-07-20 17:00:00 | 623.40000 | 624.86000 | 621.28000 | 624.49000 | 62.9705 | 39254.5300 | 623.38005 2014-07-20 18:00:00 | 624.46000 | 624.47000 | 622.04000 | 624.40000 | 48.9768 | 30541.9500 | 623.59975 2014-07-20 19:00:00 | 624.40000 | 625.00000 | 622.53000 | 625.00000 | 57.1752 | 35673.2700 | 623.92956 2014-07-20 20:00:00 | 625.00000 | 625.52000 | 623.08000 | 623.20000 | 46.3809 | 28936.5700 | 623.89007 2014-07-20 21:00:00 | 625.09000 | 625.56000 | 622.15000 | 623.37000 | 75.0580 | 46802.3700 | 623.54975 2014-07-20 22:00:00 | 625.50000 | 625.87000 | 623.20000 | 625.83000 | 47.8630 | 29883.7300 | 624.36023 2014-07-20 23:00:00 | 625.83000 | 627.00000 | 623.51000 | 627.00000 | 126.2932 | 79021.7200 | 625.70064 2014-07-21 00:00:00 | 626.98000 | 628.00000 | 623.18000 | 625.79000 | 111.1487 | 69514.5900 | 625.41977 2014-07-21 01:00:00 | 625.75000 | 625.75000 | 620.22000 | 623.18000 | 90.5614 | 56346.4000 | 622.19020 2014-07-21 02:00:00 | 623.29000 | 623.43000 | 620.12000 | 622.70000 | 123.7512 | 76837.1500 | 620.90024 2014-07-21 03:00:00 | 622.70000 | 622.71000 | 620.12000 | 622.70000 | 155.1495 | 96305.9400 | 620.72988 2014-07-21 04:00:00 | 622.54000 | 622.88000 | 620.00000 | 620.06000 | 220.0146 | 136615.4300 | 620.93808 2014-07-21 05:00:00 | 621.99000 | 622.58000 | 620.08000 | 621.78000 | 24.5365 | 15251.1700 | 621.56986 2014-07-21 06:00:00 | 621.78000 | 622.61000 | 620.04000 | 620.33000 | 39.4700 | 24524.2900 | 621.34000 2014-07-21 07:00:00 | 622.35000 | 622.82000 | 618.46000 | 620.77000 | 208.4757 | 129235.8800 | 619.90856 2014-07-21 08:00:00 | 618.58000 | 621.99000 | 616.50000 | 619.00000 | 329.4882 | 203794.7500 | 618.51906 2014-07-21 09:00:00 | 621.33000 | 621.99000 | 616.16000 | 618.61000 | 71.7578 | 44461.1200 | 619.59975 2014-07-21 10:00:00 | 619.50000 | 622.00000 | 618.63000 | 620.74000 | 97.9623 | 60874.8100 | 621.41037 2014-07-21 11:00:00 | 621.99000 | 622.76000 | 615.00000 | 622.70000 | 1001.3194 | 617953.3500 | 617.13908 2014-07-21 12:00:00 | 622.69000 | 622.69000 | 617.00000 | 620.00000 | 57.5019 | 35687.4100 | 620.63018 2014-07-21 13:00:00 | 620.00000 | 620.91000 | 617.39000 | 619.00000 | 76.9404 | 47597.6200 | 618.63005 2014-07-21 14:00:00 | 620.76000 | 623.11000 | 619.00000 | 620.06000 | 254.2287 | 158051.3300 | 621.68948 2014-07-21 15:00:00 | 622.91000 | 622.91000 | 618.83000 | 622.14000 | 109.2907 | 67896.8500 | 621.25012 2014-07-21 16:00:00 | 622.08000 | 622.56000 | 618.35000 | 621.04000 | 69.6871 | 43177.4100 | 619.58967 2014-07-21 17:00:00 | 619.04000 | 621.95000 | 616.04000 | 619.45000 | 239.0956 | 147775.0200 | 618.05830 2014-07-21 18:00:00 | 619.45000 | 622.76000 | 617.18000 | 622.02000 | 136.1461 | 84550.7000 | 621.02915 2014-07-21 19:00:00 | 622.08000 | 622.64000 | 619.50000 | 621.99000 | 211.5035 | 131354.4700 | 621.05118 2014-07-21 20:00:00 | 619.88000 | 622.34000 | 619.25000 | 621.99000 | 51.5345 | 31999.8500 | 620.94037 2014-07-21 21:00:00 | 622.00000 | 622.25000 | 620.00000 | 621.96000 | 57.4649 | 35719.6300 | 621.59045 2014-07-21 22:00:00 | 621.96000 | 622.20000 | 620.02000 | 620.06000 | 30.7842 | 19126.2600 | 621.30021 2014-07-21 23:00:00 | 620.06000 | 622.73000 | 620.00000 | 622.73000 | 191.8431 | 119092.5700 | 620.78097 2014-07-22 00:00:00 | 622.63000 | 622.77000 | 619.46000 | 620.00000 | 60.5965 | 37696.4600 | 622.08966 2014-07-22 01:00:00 | 622.72000 | 622.72000 | 618.91000 | 621.79000 | 124.1222 | 76924.8000 | 619.75044 2014-07-22 02:00:00 | 621.77000 | 623.12000 | 619.89000 | 623.12000 | 167.8229 | 104496.7600 | 622.66079 2014-07-22 03:00:00 | 623.12000 | 624.53000 | 622.43000 | 622.78000 | 49.9014 | 31130.5000 | 623.84011 2014-07-22 04:00:00 | 624.29000 | 624.79000 | 622.73000 | 623.10000 | 53.3624 | 33318.4400 | 624.38021 2014-07-22 05:00:00 | 624.29000 | 624.31000 | 622.30000 | 622.50000 | 66.9690 | 41735.7200 | 623.20989 2014-07-22 06:00:00 | 622.72000 | 624.31000 | 620.73000 | 620.73000 | 114.6024 | 71358.3800 | 622.66044 2014-07-22 07:00:00 | 621.99000 | 623.99000 | 620.39000 | 622.00000 | 34.5026 | 21485.4700 | 622.72014 2014-07-22 08:00:00 | 623.73000 | 623.74000 | 620.01000 | 623.33000 | 39.9036 | 24828.0000 | 622.20023 2014-07-22 09:00:00 | 621.28000 | 623.72000 | 620.47000 | 623.61000 | 60.5476 | 37692.7000 | 622.52977 2014-07-22 10:00:00 | 623.61000 | 624.79000 | 621.31000 | 624.59000 | 314.8102 | 196249.5600 | 623.39010 2014-07-22 11:00:00 | 624.59000 | 624.99000 | 624.00000 | 624.05000 | 302.0183 | 188561.8200 | 624.33915 2014-07-22 12:00:00 | 624.85000 | 624.99000 | 620.02000 | 621.98000 | 731.7617 | 455215.8100 | 622.08202 2014-07-22 13:00:00 | 621.99000 | 623.59000 | 620.02000 | 623.58000 | 39.5811 | 24622.9900 | 622.09007 2014-07-22 14:00:00 | 623.00000 | 624.78000 | 622.01000 | 622.35000 | 91.6007 | 57165.2900 | 624.07011 2014-07-22 15:00:00 | 624.69000 | 624.90000 | 622.10000 | 624.78000 | 212.9167 | 132844.9000 | 623.92889 2014-07-22 16:00:00 | 623.19000 | 624.80000 | 622.10000 | 622.10000 | 37.8509 | 23593.2400 | 623.32006 2014-07-22 17:00:00 | 622.99000 | 624.99000 | 622.01000 | 624.47000 | 154.3383 | 96296.2200 | 623.92958 2014-07-22 18:00:00 | 624.48000 | 624.48000 | 620.59000 | 622.93000 | 98.5592 | 61347.1500 | 622.43987 2014-07-22 19:00:00 | 620.90000 | 622.88000 | 620.00000 | 622.15000 | 108.6807 | 67430.9400 | 620.45012 2014-07-22 20:00:00 | 622.14000 | 622.90000 | 620.05000 | 622.28000 | 121.1017 | 75295.0400 | 621.75034 2014-07-22 21:00:00 | 622.25000 | 622.78000 | 619.30000 | 621.95000 | 225.3409 | 139916.5200 | 620.91034 2014-07-22 22:00:00 | 619.75000 | 621.94000 | 618.45000 | 620.00000 | 90.6616 | 56150.3800 | 619.34024 2014-07-22 23:00:00 | 620.00000 | 620.00000 | 618.26000 | 618.26000 | 62.5527 | 38753.2700 | 619.53027 2014-07-23 00:00:00 | 619.99000 | 621.20000 | 618.25000 | 618.90000 | 130.6530 | 80980.0900 | 619.81062 2014-07-23 01:00:00 | 618.90000 | 621.00000 | 618.00000 | 618.70000 | 153.1801 | 94830.7700 | 619.08004 2014-07-23 02:00:00 | 620.74000 | 621.00000 | 618.72000 | 621.00000 | 48.8127 | 30276.0900 | 620.25021 2014-07-23 03:00:00 | 621.00000 | 621.39000 | 619.01000 | 621.06000 | 34.5001 | 21418.3500 | 620.82001 2014-07-23 04:00:00 | 621.06000 | 621.30000 | 618.52000 | 620.60000 | 64.2252 | 39795.8900 | 619.63054 2014-07-23 05:00:00 | 620.80000 | 621.50000 | 619.22000 | 619.44000 | 42.1172 | 26146.3400 | 620.79981 2014-07-23 06:00:00 | 619.44000 | 621.86000 | 619.00000 | 620.65000 | 56.1472 | 34798.8700 | 619.77974 2014-07-23 07:00:00 | 620.64000 | 621.39000 | 618.22000 | 621.32000 | 124.1971 | 76946.2200 | 619.54941 2014-07-23 08:00:00 | 621.28000 | 621.63000 | 618.60000 | 620.00000 | 87.4217 | 54274.9400 | 620.84025 2014-07-23 09:00:00 | 621.40000 | 621.92000 | 619.53000 | 621.10000 | 50.7275 | 31486.5200 | 620.69979 2014-07-23 10:00:00 | 620.24000 | 621.90000 | 618.22000 | 620.16000 | 78.5109 | 48632.8000 | 619.44011 2014-07-23 11:00:00 | 618.24000 | 621.73000 | 618.00000 | 619.21000 | 191.6362 | 118760.5600 | 619.71882 2014-07-23 12:00:00 | 619.18000 | 621.94000 | 619.18000 | 621.94000 | 184.1859 | 114462.1200 | 621.44879 2014-07-23 13:00:00 | 621.54000 | 621.98000 | 621.10000 | 621.97000 | 156.7901 | 97429.3500 | 621.40002 2014-07-23 14:00:00 | 621.97000 | 622.00000 | 621.10000 | 621.10000 | 135.2063 | 84073.8700 | 621.81919 2014-07-23 15:00:00 | 621.10000 | 623.00000 | 620.76000 | 622.79000 | 318.7395 | 198338.7600 | 622.25974 2014-07-23 16:00:00 | 622.78000 | 623.00000 | 621.01000 | 622.87000 | 210.9737 | 131350.3700 | 622.59125 2014-07-23 17:00:00 | 622.88000 | 622.95000 | 621.01000 | 622.91000 | 187.2748 | 116391.5800 | 621.50146 2014-07-23 18:00:00 | 622.90000 | 622.94000 | 620.52000 | 622.93000 | 168.1866 | 104627.0500 | 622.08908 2014-07-23 19:00:00 | 622.93000 | 622.96000 | 615.51000 | 618.32000 | 938.4078 | 579989.2900 | 618.05673 2014-07-23 20:00:00 | 619.90000 | 621.13000 | 618.62000 | 620.98000 | 142.9842 | 88724.6800 | 620.52096 2014-07-23 21:00:00 | 620.98000 | 622.03000 | 619.01000 | 621.35000 | 166.6977 | 103614.1900 | 621.56938 2014-07-23 22:00:00 | 620.99000 | 622.67000 | 619.91000 | 622.56000 | 212.0097 | 131831.8200 | 621.81988 2014-07-23 23:00:00 | 622.00000 | 622.50000 | 619.00000 | 621.00000 | 157.1565 | 97381.9000 | 619.64912 2014-07-24 00:00:00 | 620.95000 | 621.99000 | 620.05000 | 620.05000 | 41.3583 | 25697.1700 | 621.32989 2014-07-24 01:00:00 | 621.86000 | 621.90000 | 619.00000 | 621.46000 | 86.2048 | 53422.8900 | 619.72067 2014-07-24 02:00:00 | 621.47000 | 621.90000 | 619.11000 | 619.11000 | 90.8599 | 56414.9200 | 620.89999 2014-07-24 03:00:00 | 619.12000 | 621.87000 | 619.00000 | 621.78000 | 76.6074 | 47499.6000 | 620.03967 2014-07-24 04:00:00 | 621.77000 | 621.89000 | 619.01000 | 621.49000 | 97.5916 | 60531.2400 | 620.25026 2014-07-24 05:00:00 | 620.60000 | 621.49000 | 619.01000 | 619.39000 | 101.4941 | 63053.2800 | 621.25067 2014-07-24 06:00:00 | 621.49000 | 621.90000 | 619.09000 | 621.50000 | 34.4729 | 21384.2500 | 620.32016 2014-07-24 07:00:00 | 620.50000 | 620.94000 | 617.69000 | 617.81000 | 178.8381 | 110663.1100 | 618.78944 2014-07-24 08:00:00 | 620.00000 | 620.99000 | 618.00000 | 618.00000 | 99.6932 | 61767.9900 | 619.58052 2014-07-24 09:00:00 | 619.00000 | 619.00000 | 614.00000 | 614.00000 | 524.6586 | 323026.4200 | 615.68880 2014-07-24 10:00:00 | 614.42000 | 619.28000 | 611.98000 | 614.02000 | 576.7973 | 354423.2000 | 614.46749 2014-07-24 11:00:00 | 615.48000 | 616.04000 | 606.62000 | 606.62000 | 979.9317 | 597907.9300 | 610.15268 2014-07-24 12:00:00 | 606.62000 | 612.62000 | 602.01000 | 604.03000 | 1861.5003 | 1127028.1600 | 605.44078 2014-07-24 13:00:00 | 608.00000 | 608.00000 | 591.12000 | 599.49000 | 2121.6302 | 1266975.5800 | 597.17078 2014-07-24 14:00:00 | 599.98000 | 604.88000 | 596.62000 | 604.88000 | 502.7910 | 302333.7100 | 601.31086 2014-07-24 15:00:00 | 604.88000 | 607.00000 | 598.95000 | 605.47000 | 540.6797 | 326083.7300 | 603.09969 2014-07-24 16:00:00 | 605.47000 | 605.59000 | 600.10000 | 600.10000 | 401.3123 | 242044.1100 | 603.13154 2014-07-24 17:00:00 | 600.57000 | 604.90000 | 599.60000 | 604.47000 | 204.8321 | 123431.9500 | 602.60070 2014-07-24 18:00:00 | 604.34000 | 604.60000 | 599.00000 | 600.00000 | 299.6894 | 180041.2900 | 600.75968 2014-07-24 19:00:00 | 599.02000 | 600.00000 | 595.00000 | 598.99000 | 344.1176 | 205568.4900 | 597.37861 2014-07-24 20:00:00 | 598.98000 | 607.36000 | 596.34000 | 604.87000 | 433.4833 | 260996.9500 | 602.09234 2014-07-24 21:00:00 | 603.08000 | 605.41000 | 601.01000 | 602.23000 | 241.6514 | 145713.5400 | 602.99058 2014-07-24 22:00:00 | 604.00000 | 607.25000 | 600.23000 | 604.55000 | 352.6923 | 213058.4000 | 604.09137 2014-07-24 23:00:00 | 604.56000 | 604.56000 | 601.40000 | 601.66000 | 48.1171 | 29039.1200 | 603.50977 2014-07-25 00:00:00 | 603.96000 | 605.00000 | 601.61000 | 605.00000 | 61.0286 | 36879.5800 | 604.29986 2014-07-25 01:00:00 | 605.00000 | 605.00000 | 599.40000 | 603.05000 | 196.4505 | 118192.5000 | 601.64016 2014-07-25 02:00:00 | 603.09000 | 604.87000 | 599.83000 | 604.57000 | 147.6275 | 89038.4800 | 603.12939 2014-07-25 03:00:00 | 604.56000 | 606.85000 | 602.53000 | 603.95000 | 221.8931 | 134201.1700 | 604.80112 2014-07-25 04:00:00 | 606.76000 | 609.65000 | 603.37000 | 609.48000 | 162.1013 | 98458.7500 | 607.39034 2014-07-25 05:00:00 | 609.20000 | 609.65000 | 603.29000 | 604.19000 | 200.9524 | 121905.9300 | 606.64080 2014-07-25 06:00:00 | 606.98000 | 607.79000 | 602.38000 | 604.88000 | 121.6341 | 73478.0300 | 604.09082 2014-07-25 07:00:00 | 603.58000 | 603.60000 | 592.97000 | 597.06000 | 1114.5476 | 664532.9200 | 596.23555 2014-07-25 08:00:00 | 597.66000 | 599.73000 | 596.22000 | 599.12000 | 105.2204 | 62956.5100 | 598.33006 2014-07-25 09:00:00 | 599.13000 | 601.43000 | 598.22000 | 599.89000 | 196.5625 | 118037.9200 | 600.51082 2014-07-25 10:00:00 | 599.89000 | 601.76000 | 596.03000 | 597.09000 | 205.8999 | 123272.2700 | 598.69997 2014-07-25 11:00:00 | 599.48000 | 599.66000 | 594.77000 | 597.78000 | 114.8239 | 68427.0900 | 595.93075 2014-07-25 12:00:00 | 597.80000 | 601.35000 | 595.66000 | 601.00000 | 179.6993 | 107738.6500 | 599.54978 2014-07-25 13:00:00 | 601.00000 | 602.00000 | 599.08000 | 602.00000 | 99.1843 | 59564.1900 | 600.54070 2014-07-25 14:00:00 | 601.99000 | 603.48000 | 600.11000 | 603.48000 | 108.3724 | 65223.9800 | 601.85043 2014-07-25 15:00:00 | 603.47000 | 603.90000 | 599.39000 | 600.86000 | 249.7578 | 150284.0600 | 601.71910 2014-07-25 16:00:00 | 600.86000 | 602.98000 | 598.70000 | 602.20000 | 103.7776 | 62433.6100 | 601.60959 2014-07-25 17:00:00 | 602.20000 | 603.00000 | 600.44000 | 602.99000 | 202.5131 | 122040.6700 | 602.63104 2014-07-25 18:00:00 | 602.98000 | 602.99000 | 599.19000 | 601.72000 | 171.6408 | 103113.2600 | 600.75023 2014-07-25 19:00:00 | 601.70000 | 602.25000 | 599.13000 | 600.11000 | 47.5539 | 28603.6600 | 601.50030 2014-07-25 20:00:00 | 602.22000 | 602.99000 | 595.00000 | 600.34000 | 466.5704 | 279158.5200 | 598.32029 2014-07-25 21:00:00 | 600.31000 | 600.99000 | 596.42000 | 599.87000 | 195.5426 | 117233.7900 | 599.53083 2014-07-25 22:00:00 | 599.33000 | 602.00000 | 598.54000 | 600.00000 | 121.7289 | 73134.6900 | 600.79978 2014-07-25 23:00:00 | 600.59000 | 602.96000 | 599.99000 | 602.93000 | 48.6884 | 29306.5100 | 601.91987 2014-07-26 00:00:00 | 602.93000 | 602.99000 | 598.61000 | 599.95000 | 97.4793 | 58621.1100 | 601.36989 2014-07-26 01:00:00 | 599.95000 | 603.00000 | 597.00000 | 601.11000 | 334.6669 | 200869.8200 | 600.20826 2014-07-26 02:00:00 | 601.11000 | 601.61000 | 598.01000 | 599.36000 | 38.8013 | 23271.0700 | 599.75008 2014-07-26 03:00:00 | 600.88000 | 602.80000 | 597.00000 | 598.16000 | 140.4565 | 84242.8900 | 599.77918 2014-07-26 04:00:00 | 601.19000 | 601.19000 | 590.00000 | 592.58000 | 631.8414 | 374821.9000 | 593.22149 2014-07-26 05:00:00 | 592.57000 | 593.25000 | 590.24000 | 592.49000 | 103.1255 | 61071.8800 | 592.20922 2014-07-26 06:00:00 | 593.16000 | 595.56000 | 591.00000 | 595.56000 | 61.7057 | 36595.1400 | 593.05955 2014-07-26 07:00:00 | 595.01000 | 595.26000 | 592.18000 | 594.90000 | 68.8035 | 40853.4800 | 593.77041 2014-07-26 08:00:00 | 594.85000 | 594.85000 | 590.15000 | 591.01000 | 87.5661 | 51778.6500 | 591.30942 2014-07-26 09:00:00 | 593.39000 | 594.66000 | 591.20000 | 592.03000 | 104.5468 | 61986.8100 | 592.90944 2014-07-26 10:00:00 | 594.40000 | 594.40000 | 590.00000 | 591.98000 | 350.7470 | 207066.3600 | 590.35821 2014-07-26 11:00:00 | 591.99000 | 596.56000 | 591.01000 | 596.39000 | 79.4576 | 47260.5600 | 594.78968 2014-07-26 12:00:00 | 595.63000 | 596.47000 | 594.06000 | 595.61000 | 16.3177 | 9722.4400 | 595.81994 2014-07-26 13:00:00 | 596.00000 | 598.00000 | 594.10000 | 597.92000 | 77.7660 | 46367.9500 | 596.24948 2014-07-26 14:00:00 | 597.90000 | 598.00000 | 594.13000 | 596.87000 | 65.1740 | 38875.0200 | 596.48044 2014-07-26 15:00:00 | 596.87000 | 597.45000 | 590.10000 | 592.12000 | 473.6416 | 280434.3500 | 592.08130 2014-07-26 16:00:00 | 592.11000 | 593.51000 | 591.00000 | 593.49000 | 123.3657 | 73084.2000 | 592.41911 2014-07-26 17:00:00 | 593.44000 | 595.16000 | 591.00000 | 593.76000 | 143.3977 | 84879.8800 | 591.91944 2014-07-26 18:00:00 | 594.84000 | 596.99000 | 592.49000 | 596.30000 | 113.1520 | 67419.3700 | 595.83037 2014-07-26 19:00:00 | 596.30000 | 596.99000 | 594.72000 | 596.12000 | 74.6949 | 44542.8800 | 596.33062 2014-07-26 20:00:00 | 596.12000 | 597.00000 | 594.81000 | 595.11000 | 60.4330 | 36064.5900 | 596.77030 2014-07-26 21:00:00 | 596.88000 | 597.00000 | 595.11000 | 597.00000 | 99.9933 | 59682.0600 | 596.86055 2014-07-26 22:00:00 | 597.00000 | 597.00000 | 593.00000 | 597.00000 | 237.2014 | 141234.6000 | 595.42056 2014-07-26 23:00:00 | 596.98000 | 596.99000 | 595.05000 | 596.23000 | 23.6451 | 14094.3700 | 596.07981 2014-07-27 00:00:00 | 596.23000 | 600.80000 | 594.48000 | 600.00000 | 428.9088 | 256414.1500 | 597.82912 2014-07-27 01:00:00 | 600.27000 | 602.83000 | 596.29000 | 597.00000 | 769.3163 | 462316.9900 | 600.94527 2014-07-27 02:00:00 | 600.11000 | 600.15000 | 594.01000 | 594.01000 | 59.1899 | 35285.4500 | 596.13999 2014-07-27 03:00:00 | 594.99000 | 596.00000 | 594.01000 | 596.00000 | 35.2595 | 20998.7800 | 595.54997 2014-07-27 04:00:00 | 596.00000 | 599.40000 | 594.33000 | 596.43000 | 81.6788 | 48756.4900 | 596.92983 2014-07-27 05:00:00 | 598.82000 | 598.82000 | 594.80000 | 597.55000 | 12.3968 | 7390.8400 | 596.18993 2014-07-27 06:00:00 | 597.55000 | 598.74000 | 595.53000 | 598.40000 | 45.9052 | 27446.2300 | 597.88963 2014-07-27 07:00:00 | 598.58000 | 598.58000 | 596.35000 | 598.35000 | 3.4961 | 2091.3400 | 598.19998 2014-07-27 08:00:00 | 598.35000 | 598.80000 | 596.49000 | 598.71000 | 12.1972 | 7298.4500 | 598.36994 2014-07-27 09:00:00 | 598.71000 | 598.88000 | 594.00000 | 595.00000 | 549.1397 | 326578.7700 | 594.70977 2014-07-27 10:00:00 | 595.98000 | 596.32000 | 590.35000 | 593.94000 | 369.5298 | 219016.6000 | 592.68990 2014-07-27 11:00:00 | 593.94000 | 595.92000 | 592.94000 | 595.74000 | 22.6782 | 13487.8800 | 594.74993 2014-07-27 12:00:00 | 595.13000 | 595.13000 | 592.18000 | 594.39000 | 21.3061 | 12629.6300 | 592.76986 2014-07-27 13:00:00 | 594.39000 | 595.00000 | 592.23000 | 594.96000 | 41.7216 | 24804.7200 | 594.53011 2014-07-27 14:00:00 | 594.96000 | 595.88000 | 593.41000 | 595.67000 | 261.2512 | 155462.9000 | 595.07053 2014-07-27 15:00:00 | 595.66000 | 595.66000 | 592.16000 | 593.83000 | 45.0514 | 26716.3800 | 593.02011 2014-07-27 16:00:00 | 593.63000 | 593.86000 | 591.34000 | 592.08000 | 48.6426 | 28798.8700 | 592.05021 2014-07-27 17:00:00 | 592.10000 | 592.11000 | 590.04000 | 591.90000 | 307.7886 | 181856.6700 | 590.84927 2014-07-27 18:00:00 | 590.88000 | 593.99000 | 589.00000 | 592.52000 | 310.2643 | 183205.5500 | 590.48225 2014-07-27 19:00:00 | 593.94000 | 595.28000 | 592.15000 | 595.28000 | 61.7374 | 36701.6200 | 594.47973 2014-07-27 20:00:00 | 595.28000 | 595.72000 | 592.18000 | 592.18000 | 169.1443 | 100605.5700 | 594.79123 2014-07-27 21:00:00 | 595.70000 | 595.70000 | 591.50000 | 593.17000 | 26.3794 | 15664.6300 | 593.81997 2014-07-27 22:00:00 | 594.95000 | 595.00000 | 592.31000 | 594.74000 | 67.6538 | 40152.5600 | 593.50043 2014-07-27 23:00:00 | 594.70000 | 594.70000 | 590.30000 | 590.30000 | 42.1475 | 24953.4000 | 592.04982 2014-07-28 00:00:00 | 592.61000 | 594.75000 | 591.80000 | 591.80000 | 35.8017 | 21260.1000 | 593.83010 2014-07-28 01:00:00 | 592.30000 | 595.00000 | 591.74000 | 591.74000 | 46.0145 | 27336.3300 | 594.08035 2014-07-28 02:00:00 | 594.71000 | 594.71000 | 586.60000 | 588.46000 | 693.5378 | 408006.4400 | 588.29737 2014-07-28 03:00:00 | 588.46000 | 589.19000 | 582.50000 | 584.87000 | 668.9059 | 391246.6100 | 584.90531 2014-07-28 04:00:00 | 584.96000 | 584.97000 | 582.83000 | 584.75000 | 103.1325 | 60268.6400 | 584.38045 2014-07-28 05:00:00 | 584.75000 | 584.88000 | 576.12000 | 578.40000 | 1216.9992 | 705650.6000 | 579.82832 2014-07-28 06:00:00 | 579.66000 | 584.32000 | 578.40000 | 583.95000 | 271.5612 | 157538.2700 | 580.12058 2014-07-28 07:00:00 | 583.91000 | 583.93000 | 580.10000 | 580.10000 | 68.8168 | 39981.8200 | 580.98962 2014-07-28 08:00:00 | 580.01000 | 582.60000 | 578.41000 | 580.97000 | 122.0451 | 70759.2000 | 579.77897 2014-07-28 09:00:00 | 580.97000 | 584.56000 | 577.30000 | 584.56000 | 277.2103 | 161128.5200 | 581.25014 2014-07-28 10:00:00 | 583.10000 | 584.90000 | 580.99000 | 582.02000 | 64.1781 | 37424.1900 | 583.12980 2014-07-28 11:00:00 | 582.36000 | 583.99000 | 578.92000 | 581.80000 | 363.0691 | 210852.1700 | 580.74943 2014-07-28 12:00:00 | 581.80000 | 581.80000 | 575.00000 | 575.00000 | 552.2309 | 318278.7800 | 576.35088 2014-07-28 13:00:00 | 575.65000 | 579.88000 | 570.50000 | 573.42000 | 1998.6788 | 1146134.0300 | 573.44583 2014-07-28 14:00:00 | 576.20000 | 584.82000 | 574.15000 | 583.93000 | 484.3509 | 280386.2600 | 578.89076 2014-07-28 15:00:00 | 583.92000 | 584.50000 | 575.47000 | 580.58000 | 474.4621 | 275743.9600 | 581.17172 2014-07-28 16:00:00 | 580.89000 | 583.12000 | 578.50000 | 582.91000 | 171.2458 | 99555.2500 | 581.35876 2014-07-28 17:00:00 | 582.91000 | 590.00000 | 582.01000 | 586.50000 | 1244.9311 | 729918.4700 | 586.31234 2014-07-28 18:00:00 | 586.51000 | 590.32000 | 586.50000 | 587.20000 | 308.8473 | 181549.2500 | 587.82857 2014-07-28 19:00:00 | 589.06000 | 596.00000 | 587.22000 | 590.52000 | 530.1418 | 313881.9100 | 592.07161 2014-07-28 20:00:00 | 590.70000 | 594.00000 | 590.50000 | 591.41000 | 214.1560 | 126711.5200 | 591.67856 2014-07-28 21:00:00 | 592.93000 | 593.45000 | 587.03000 | 589.00000 | 305.4956 | 180443.3500 | 590.65773 2014-07-28 22:00:00 | 589.00000 | 593.00000 | 587.07000 | 591.54000 | 212.3954 | 125455.9800 | 590.67193 2014-07-28 23:00:00 | 591.54000 | 591.54000 | 586.53000 | 586.53000 | 111.7220 | 65721.6500 | 588.26039 2014-07-29 00:00:00 | 589.88000 | 589.95000 | 585.38000 | 588.93000 | 133.6178 | 78380.1600 | 586.59951 2014-07-29 01:00:00 | 588.90000 | 590.00000 | 581.18000 | 581.20000 | 405.8506 | 236935.7600 | 583.80043 2014-07-29 02:00:00 | 584.96000 | 585.91000 | 581.17000 | 582.63000 | 54.3631 | 31691.0000 | 582.95029 2014-07-29 03:00:00 | 585.00000 | 590.00000 | 581.51000 | 588.35000 | 145.4542 | 85495.2000 | 587.78103 2014-07-29 04:00:00 | 590.00000 | 591.95000 | 587.73000 | 590.40000 | 128.5463 | 75833.2000 | 589.92919 2014-07-29 05:00:00 | 590.43000 | 591.39000 | 587.44000 | 587.45000 | 87.8741 | 51822.0300 | 589.73061 2014-07-29 06:00:00 | 587.73000 | 590.00000 | 584.23000 | 585.00000 | 123.4860 | 72465.1900 | 586.82916 2014-07-29 07:00:00 | 586.58000 | 586.99000 | 583.43000 | 586.89000 | 93.1071 | 54444.3300 | 584.74954 2014-07-29 08:00:00 | 586.89000 | 589.48000 | 585.02000 | 586.89000 | 71.0915 | 41796.1000 | 587.92018 2014-07-29 09:00:00 | 587.48000 | 587.78000 | 584.05000 | 584.05000 | 43.8389 | 25670.7700 | 585.56992 2014-07-29 10:00:00 | 586.00000 | 586.00000 | 581.69000 | 584.77000 | 73.9018 | 43116.5600 | 583.43023 2014-07-29 11:00:00 | 584.76000 | 584.88000 | 581.11000 | 584.66000 | 121.8962 | 70978.8700 | 582.28921 2014-07-29 12:00:00 | 584.38000 | 584.87000 | 578.37000 | 580.01000 | 497.0284 | 288434.8600 | 580.31865 2014-07-29 13:00:00 | 581.99000 | 584.10000 | 579.34000 | 582.50000 | 80.3009 | 46768.8600 | 582.42012 2014-07-29 14:00:00 | 582.50000 | 584.00000 | 579.62000 | 582.09000 | 272.6392 | 158435.9800 | 581.11962 2014-07-29 15:00:00 | 582.57000 | 583.44000 | 579.37000 | 581.89000 | 379.0082 | 220138.8600 | 580.82880 2014-07-29 16:00:00 | 581.89000 | 581.89000 | 578.00000 | 580.00000 | 440.2595 | 254949.6700 | 579.08959 2014-07-29 17:00:00 | 580.00000 | 582.44000 | 579.11000 | 581.50000 | 158.9821 | 92467.2900 | 581.62059 2014-07-29 18:00:00 | 581.50000 | 584.99000 | 580.30000 | 584.82000 | 139.4316 | 81235.7000 | 582.62039 2014-07-29 19:00:00 | 583.10000 | 585.00000 | 580.63000 | 585.00000 | 98.8506 | 57696.1200 | 583.67010 2014-07-29 20:00:00 | 585.00000 | 586.00000 | 580.80000 | 581.30000 | 189.2949 | 110462.7500 | 583.54836 2014-07-29 21:00:00 | 581.30000 | 584.88000 | 579.10000 | 584.87000 | 179.9849 | 104780.2700 | 582.16151 2014-07-29 22:00:00 | 584.87000 | 585.78000 | 583.06000 | 585.00000 | 108.6401 | 63542.4800 | 584.89001 2014-07-29 23:00:00 | 585.80000 | 585.98000 | 582.19000 | 585.95000 | 56.6680 | 33094.6900 | 584.00981 2014-07-30 00:00:00 | 585.93000 | 585.94000 | 581.03000 | 581.21000 | 96.7544 | 56329.5300 | 582.19074 2014-07-30 01:00:00 | 583.84000 | 586.00000 | 581.32000 | 585.56000 | 159.0297 | 93116.6200 | 585.52991 2014-07-30 02:00:00 | 585.44000 | 585.89000 | 581.59000 | 584.97000 | 63.7893 | 37217.8400 | 583.44992 2014-07-30 03:00:00 | 584.96000 | 585.42000 | 582.10000 | 583.62000 | 52.1295 | 30477.5200 | 584.64996 2014-07-30 04:00:00 | 584.98000 | 585.99000 | 583.62000 | 585.58000 | 132.9859 | 77815.2700 | 585.13908 2014-07-30 05:00:00 | 585.58000 | 585.58000 | 581.93000 | 584.97000 | 123.9822 | 72398.2400 | 583.94047 2014-07-30 06:00:00 | 584.70000 | 584.70000 | 581.93000 | 582.73000 | 87.6691 | 51126.8300 | 583.17986 2014-07-30 07:00:00 | 583.00000 | 583.00000 | 581.36000 | 581.36000 | 65.5010 | 38111.0800 | 581.84011 2014-07-30 08:00:00 | 582.88000 | 584.00000 | 581.48000 | 581.49000 | 48.7169 | 28414.6300 | 583.25974 2014-07-30 09:00:00 | 582.00000 | 582.76000 | 577.33000 | 577.94000 | 445.4823 | 257939.4800 | 579.01176 2014-07-30 10:00:00 | 578.75000 | 578.75000 | 571.00000 | 574.67000 | 1575.7197 | 903626.7300 | 573.46921 2014-07-30 11:00:00 | 574.67000 | 575.82000 | 568.00000 | 569.99000 | 876.9093 | 500556.3500 | 570.81887 2014-07-30 12:00:00 | 569.99000 | 572.21000 | 568.21000 | 571.39000 | 456.6368 | 260642.5500 | 570.78744 2014-07-30 13:00:00 | 572.20000 | 575.36000 | 572.20000 | 574.53000 | 343.3214 | 197132.0000 | 574.19084 2014-07-30 14:00:00 | 574.72000 | 579.76000 | 574.60000 | 577.83000 | 588.0837 | 339561.7000 | 577.40373 2014-07-30 15:00:00 | 577.99000 | 578.53000 | 575.73000 | 576.18000 | 267.3196 | 154192.5500 | 576.80980 2014-07-30 16:00:00 | 576.76000 | 577.00000 | 575.00000 | 575.00000 | 493.1307 | 284038.6900 | 575.99064 2014-07-30 17:00:00 | 575.77000 | 575.77000 | 571.40000 | 571.50000 | 496.5495 | 284909.9500 | 573.77956 2014-07-30 18:00:00 | 574.38000 | 574.91000 | 571.00000 | 572.45000 | 206.0825 | 117825.8000 | 571.74090 2014-07-30 19:00:00 | 572.45000 | 572.45000 | 567.10000 | 567.10000 | 407.5489 | 231931.6500 | 569.08919 2014-07-30 20:00:00 | 567.10000 | 569.08000 | 561.00000 | 565.98000 | 1170.8193 | 661312.0700 | 564.82848 2014-07-30 21:00:00 | 565.97000 | 571.34000 | 560.13000 | 563.79000 | 1227.7511 | 692073.8800 | 563.69234 2014-07-30 22:00:00 | 563.40000 | 563.90000 | 557.12000 | 560.79000 | 776.3085 | 434909.7400 | 560.22796 2014-07-30 23:00:00 | 560.76000 | 563.84000 | 557.92000 | 563.84000 | 336.5192 | 188918.3500 | 561.38952 2014-07-31 00:00:00 | 563.83000 | 563.83000 | 555.90000 | 561.69000 | 386.0717 | 215598.3700 | 558.44121 2014-07-31 01:00:00 | 563.00000 | 563.87000 | 556.14000 | 560.44000 | 495.2983 | 276583.7200 | 558.41848 2014-07-31 02:00:00 | 560.43000 | 563.63000 | 558.28000 | 563.34000 | 121.5816 | 68345.9400 | 562.14035 2014-07-31 03:00:00 | 563.43000 | 565.39000 | 561.65000 | 563.63000 | 191.7933 | 108307.8100 | 564.71112 2014-07-31 04:00:00 | 565.39000 | 569.49000 | 563.47000 | 567.40000 | 231.4438 | 131175.7900 | 566.77157 2014-07-31 05:00:00 | 567.40000 | 574.99000 | 567.21000 | 571.17000 | 439.4509 | 251137.6700 | 571.48066 2014-07-31 06:00:00 | 574.48000 | 574.53000 | 558.00000 | 564.83000 | 824.1933 | 464708.9000 | 563.83484 2014-07-31 07:00:00 | 564.85000 | 570.70000 | 562.02000 | 567.99000 | 214.6403 | 121688.2000 | 566.94012 2014-07-31 08:00:00 | 567.99000 | 575.00000 | 567.21000 | 570.25000 | 426.6788 | 243974.5400 | 571.79909 2014-07-31 09:00:00 | 570.25000 | 573.38000 | 568.50000 | 568.51000 | 134.5826 | 76809.0600 | 570.72061 2014-07-31 10:00:00 | 568.99000 | 570.04000 | 565.01000 | 570.00000 | 224.3246 | 127151.1800 | 566.81786 2014-07-31 11:00:00 | 570.04000 | 573.65000 | 567.10000 | 569.75000 | 182.3268 | 104095.6800 | 570.92899 2014-07-31 12:00:00 | 572.40000 | 574.99000 | 569.61000 | 571.60000 | 153.6516 | 88030.1200 | 572.92042 2014-07-31 13:00:00 | 572.79000 | 581.36000 | 570.40000 | 579.50000 | 657.5698 | 379536.0200 | 577.17980 2014-07-31 14:00:00 | 579.49000 | 589.99000 | 578.01000 | 588.50000 | 1646.5284 | 963656.4600 | 585.26560 2014-07-31 15:00:00 | 588.50000 | 590.00000 | 582.65000 | 584.40000 | 297.0835 | 174171.6600 | 586.27177 2014-07-31 16:00:00 | 582.75000 | 588.37000 | 582.60000 | 586.99000 | 282.7661 | 165601.4600 | 585.64813 2014-07-31 17:00:00 | 586.80000 | 589.13000 | 585.50000 | 586.01000 | 746.8439 | 438453.3800 | 587.07498 2014-07-31 18:00:00 | 586.88000 | 586.90000 | 582.03000 | 586.29000 | 520.7488 | 304585.3900 | 584.89891 2014-07-31 19:00:00 | 586.29000 | 588.99000 | 584.71000 | 588.50000 | 398.5520 | 234269.3900 | 587.80134 2014-07-31 20:00:00 | 588.98000 | 588.99000 | 584.70000 | 585.02000 | 182.0281 | 106863.1400 | 587.06942 2014-07-31 21:00:00 | 585.03000 | 587.34000 | 582.03000 | 583.08000 | 208.3401 | 121662.2700 | 583.96002 2014-07-31 22:00:00 | 584.96000 | 587.75000 | 583.11000 | 586.09000 | 114.6270 | 67211.4700 | 586.34941 2014-07-31 23:00:00 | 587.72000 | 588.00000 | 582.03000 | 582.04000 | 302.2898 | 177081.3700 | 585.79992 2014-08-01 00:00:00 | 583.54000 | 586.59000 | 582.03000 | 586.57000 | 75.7421 | 44217.5200 | 583.79028 2014-08-01 01:00:00 | 586.55000 | 588.00000 | 583.93000 | 587.87000 | 156.4715 | 91723.6500 | 586.20040 2014-08-01 02:00:00 | 587.81000 | 588.00000 | 585.21000 | 587.94000 | 34.3819 | 20175.3000 | 586.80011 2014-08-01 03:00:00 | 587.95000 | 587.95000 | 583.20000 | 583.20000 | 153.2546 | 89647.9900 | 584.96120 2014-08-01 04:00:00 | 584.01000 | 587.41000 | 583.00000 | 585.90000 | 152.6319 | 89159.9700 | 584.15048 2014-08-01 05:00:00 | 585.90000 | 587.00000 | 581.77000 | 584.12000 | 450.7613 | 263127.8500 | 583.74100 2014-08-01 06:00:00 | 582.02000 | 588.00000 | 582.00000 | 586.40000 | 810.3214 | 473650.6800 | 584.52198 2014-08-01 07:00:00 | 587.54000 | 588.10000 | 585.51000 | 585.71000 | 160.4539 | 94130.4300 | 586.65106 2014-08-01 08:00:00 | 587.46000 | 589.46000 | 585.56000 | 589.46000 | 153.9955 | 90461.8000 | 587.43144 2014-08-01 09:00:00 | 589.44000 | 594.00000 | 587.11000 | 594.00000 | 838.0588 | 495609.7100 | 591.37824 2014-08-01 10:00:00 | 594.00000 | 595.05000 | 592.00000 | 595.04000 | 317.9490 | 188782.0800 | 593.74949 2014-08-01 11:00:00 | 595.04000 | 595.89000 | 592.16000 | 594.67000 | 275.0612 | 163262.7300 | 593.55056 2014-08-01 12:00:00 | 594.67000 | 597.40000 | 592.53000 | 593.98000 | 883.4080 | 527126.8700 | 596.69699 2014-08-01 13:00:00 | 593.99000 | 595.10000 | 590.01000 | 591.69000 | 587.9933 | 347623.5800 | 591.20329 2014-08-01 14:00:00 | 591.68000 | 593.97000 | 590.00000 | 593.00000 | 89.5367 | 52939.4000 | 591.25949 2014-08-01 15:00:00 | 593.96000 | 606.62000 | 592.01000 | 604.44000 | 3094.3694 | 1855436.3800 | 599.61696 2014-08-01 16:00:00 | 605.99000 | 607.20000 | 600.00000 | 602.99000 | 1569.0990 | 945927.1800 | 602.84736 2014-08-01 17:00:00 | 602.00000 | 602.98000 | 599.95000 | 601.25000 | 499.6820 | 300499.6400 | 601.38170 2014-08-01 18:00:00 | 601.25000 | 601.99000 | 596.01000 | 596.28000 | 380.8170 | 228120.0700 | 599.02808 2014-08-01 19:00:00 | 598.84000 | 599.00000 | 596.29000 | 598.99000 | 217.5562 | 130220.1100 | 598.55860 2014-08-01 20:00:00 | 598.50000 | 600.82000 | 595.00000 | 599.05000 | 603.9494 | 360454.7900 | 596.82942 2014-08-01 21:00:00 | 600.95000 | 601.49000 | 597.67000 | 600.51000 | 158.1627 | 94851.8700 | 599.71071 2014-08-01 22:00:00 | 599.80000 | 601.88000 | 597.94000 | 599.96000 | 53.2237 | 31931.5700 | 599.95033 2014-08-01 23:00:00 | 599.96000 | 599.96000 | 595.36000 | 598.20000 | 222.7291 | 133080.5600 | 597.49966 2014-08-02 00:00:00 | 597.84000 | 599.09000 | 594.62000 | 597.69000 | 150.4665 | 89565.0500 | 595.24911 2014-08-02 01:00:00 | 597.69000 | 597.69000 | 593.60000 | 594.20000 | 186.1586 | 110684.2400 | 594.56956 2014-08-02 02:00:00 | 594.20000 | 596.69000 | 593.21000 | 594.60000 | 100.6892 | 59770.1300 | 593.60987 2014-08-02 03:00:00 | 593.23000 | 597.60000 | 593.21000 | 594.40000 | 218.7673 | 130448.5400 | 596.28901 2014-08-02 04:00:00 | 596.30000 | 597.00000 | 593.22000 | 596.82000 | 104.9394 | 62418.9700 | 594.80989 2014-08-02 05:00:00 | 595.80000 | 598.10000 | 594.95000 | 594.98000 | 132.6210 | 79211.8900 | 597.28022 2014-08-02 06:00:00 | 596.60000 | 597.65000 | 594.55000 | 596.00000 | 30.0394 | 17891.4500 | 595.59997 2014-08-02 07:00:00 | 595.87000 | 596.88000 | 592.37000 | 594.73000 | 120.1507 | 71403.1900 | 594.28015 2014-08-02 08:00:00 | 594.58000 | 595.87000 | 591.06000 | 594.95000 | 193.8466 | 114776.3800 | 592.09890 2014-08-02 09:00:00 | 594.95000 | 594.95000 | 591.47000 | 594.38000 | 54.8694 | 32576.5300 | 593.70995 2014-08-02 10:00:00 | 594.36000 | 594.46000 | 590.13000 | 592.50000 | 132.3209 | 78220.2300 | 591.14021 2014-08-02 11:00:00 | 592.50000 | 594.00000 | 590.11000 | 592.79000 | 109.1642 | 64661.3000 | 592.33077 2014-08-02 12:00:00 | 592.79000 | 593.95000 | 589.13000 | 590.00000 | 448.5189 | 264670.6400 | 590.09917 2014-08-02 13:00:00 | 589.99000 | 590.00000 | 586.00000 | 588.99000 | 501.3097 | 294248.6500 | 586.95977 2014-08-02 14:00:00 | 588.99000 | 591.89000 | 586.46000 | 591.82000 | 51.0912 | 30112.6400 | 589.39010 2014-08-02 15:00:00 | 591.66000 | 591.66000 | 584.95000 | 587.69000 | 205.3263 | 120286.0600 | 585.82871 2014-08-02 16:00:00 | 587.60000 | 591.91000 | 585.07000 | 591.00000 | 187.1726 | 110525.6000 | 590.50084 2014-08-02 17:00:00 | 591.85000 | 591.99000 | 589.91000 | 591.90000 | 67.5465 | 39940.2100 | 591.29960 2014-08-02 18:00:00 | 591.89000 | 593.00000 | 589.89000 | 592.90000 | 118.4189 | 70082.6300 | 591.81977 2014-08-02 19:00:00 | 592.90000 | 593.65000 | 590.27000 | 593.65000 | 131.9716 | 78253.9200 | 592.96035 2014-08-02 20:00:00 | 593.63000 | 593.90000 | 590.58000 | 591.66000 | 85.8613 | 50949.2300 | 593.39018 2014-08-02 21:00:00 | 593.41000 | 593.41000 | 590.75000 | 593.36000 | 67.5025 | 40020.8800 | 592.88028 2014-08-02 22:00:00 | 593.40000 | 593.99000 | 591.34000 | 593.49000 | 65.9444 | 39145.9300 | 593.62049 2014-08-02 23:00:00 | 593.49000 | 593.50000 | 588.88000 | 589.59000 | 65.0165 | 38415.0000 | 590.84962 2014-08-03 00:00:00 | 589.60000 | 589.60000 | 587.64000 | 589.60000 | 13.3251 | 7844.6300 | 588.70989 2014-08-03 01:00:00 | 589.60000 | 589.60000 | 586.55000 | 586.82000 | 11.7377 | 6896.9800 | 587.58995 2014-08-03 02:00:00 | 589.00000 | 589.00000 | 582.10000 | 585.17000 | 342.8090 | 200368.2400 | 584.48942 2014-08-03 03:00:00 | 585.17000 | 586.70000 | 581.88000 | 583.39000 | 296.6121 | 172673.0500 | 582.15107 2014-08-03 04:00:00 | 583.29000 | 583.39000 | 581.20000 | 583.35000 | 40.5091 | 23579.9500 | 582.08994 2014-08-03 05:00:00 | 583.35000 | 586.75000 | 582.19000 | 584.50000 | 183.6473 | 107354.5600 | 584.56916 2014-08-03 06:00:00 | 584.50000 | 584.50000 | 578.69000 | 581.43000 | 419.9424 | 243810.8500 | 580.58171 2014-08-03 07:00:00 | 581.42000 | 581.44000 | 578.21000 | 580.37000 | 41.8211 | 24253.7500 | 579.94008 2014-08-03 08:00:00 | 580.38000 | 584.33000 | 578.56000 | 584.33000 | 53.7309 | 31293.4300 | 582.41008 2014-08-03 09:00:00 | 584.33000 | 584.50000 | 581.22000 | 582.04000 | 81.0961 | 47332.5100 | 583.65946 2014-08-03 10:00:00 | 582.05000 | 582.05000 | 578.23000 | 580.95000 | 146.2441 | 84720.8000 | 579.31103 2014-08-03 11:00:00 | 580.94000 | 581.55000 | 578.64000 | 581.52000 | 61.7430 | 35819.5800 | 580.14031 2014-08-03 12:00:00 | 581.50000 | 583.80000 | 579.95000 | 583.80000 | 67.6995 | 39452.5400 | 582.75994 2014-08-03 13:00:00 | 583.80000 | 584.34000 | 581.14000 | 581.99000 | 128.2685 | 74774.0500 | 582.94966 2014-08-03 14:00:00 | 582.00000 | 586.61000 | 579.87000 | 586.61000 | 222.8447 | 130016.8900 | 583.44178 2014-08-03 15:00:00 | 586.60000 | 590.79000 | 584.85000 | 590.77000 | 194.9393 | 114762.6500 | 588.70976 2014-08-03 16:00:00 | 586.38000 | 591.00000 | 586.38000 | 589.00000 | 78.5007 | 46299.7100 | 589.80009 2014-08-03 17:00:00 | 588.99000 | 589.88000 | 586.82000 | 586.82000 | 15.3605 | 9033.6700 | 588.11001 2014-08-03 18:00:00 | 589.89000 | 589.89000 | 586.94000 | 589.00000 | 39.8150 | 23443.0400 | 588.79966 2014-08-03 19:00:00 | 589.00000 | 589.00000 | 585.15000 | 586.15000 | 63.5574 | 37267.4800 | 586.35971 2014-08-03 20:00:00 | 588.68000 | 588.68000 | 584.40000 | 586.21000 | 84.2039 | 49411.7300 | 586.81056 2014-08-03 21:00:00 | 588.00000 | 588.98000 | 585.46000 | 587.00000 | 161.4957 | 94956.0700 | 587.97883 2014-08-03 22:00:00 | 588.90000 | 588.93000 | 584.98000 | 588.27000 | 19.8632 | 11645.7700 | 586.30011 2014-08-03 23:00:00 | 588.27000 | 588.91000 | 583.81000 | 588.91000 | 33.1588 | 19437.7100 | 586.19993 2014-08-04 00:00:00 | 588.96000 | 589.70000 | 584.11000 | 587.55000 | 170.6736 | 100445.0200 | 588.52105 2014-08-04 01:00:00 | 589.25000 | 589.50000 | 585.14000 | 588.19000 | 78.0634 | 45867.7700 | 587.57046 2014-08-04 02:00:00 | 588.10000 | 588.10000 | 586.00000 | 587.85000 | 25.3220 | 14876.2000 | 587.48009 2014-08-04 03:00:00 | 587.84000 | 588.07000 | 584.50000 | 587.98000 | 77.8513 | 45651.2400 | 586.39017 2014-08-04 04:00:00 | 588.01000 | 588.12000 | 585.01000 | 586.24000 | 91.9067 | 53931.7400 | 586.80949 2014-08-04 05:00:00 | 586.24000 | 587.54000 | 584.94000 | 587.53000 | 52.4797 | 30795.5900 | 586.80997 2014-08-04 06:00:00 | 587.53000 | 587.53000 | 585.42000 | 587.53000 | 57.2719 | 33607.7300 | 586.81018 2014-08-04 07:00:00 | 587.53000 | 588.98000 | 585.02000 | 587.75000 | 70.4179 | 41352.9100 | 587.24975 2014-08-04 08:00:00 | 587.74000 | 587.89000 | 584.77000 | 587.79000 | 99.1016 | 58141.9300 | 586.69027 2014-08-04 09:00:00 | 587.60000 | 587.60000 | 581.81000 | 584.70000 | 316.6803 | 184916.0200 | 583.92017 2014-08-04 10:00:00 | 584.70000 | 585.80000 | 582.75000 | 584.64000 | 135.5322 | 79106.1600 | 583.67052 2014-08-04 11:00:00 | 583.02000 | 588.00000 | 581.80000 | 585.05000 | 295.4536 | 172631.1200 | 584.29182 2014-08-04 12:00:00 | 585.58000 | 586.90000 | 584.10000 | 586.00000 | 61.2771 | 35883.8600 | 585.59970 2014-08-04 13:00:00 | 585.99000 | 590.31000 | 583.00000 | 589.70000 | 859.6794 | 506565.3100 | 589.24911 2014-08-04 14:00:00 | 588.77000 | 595.70000 | 588.05000 | 595.70000 | 368.3181 | 218216.9800 | 592.46881 2014-08-04 15:00:00 | 595.69000 | 595.70000 | 590.00000 | 591.20000 | 277.3000 | 164244.8200 | 592.30002 2014-08-04 16:00:00 | 592.23000 | 592.24000 | 590.90000 | 590.99000 | 93.1013 | 55097.3800 | 591.80021 2014-08-04 17:00:00 | 590.99000 | 593.50000 | 590.00000 | 593.50000 | 377.6573 | 223413.8500 | 591.57827 2014-08-04 18:00:00 | 592.26000 | 593.96000 | 584.38000 | 588.99000 | 1126.2585 | 662191.6900 | 587.95711 2014-08-04 19:00:00 | 586.69000 | 588.96000 | 585.00000 | 587.92000 | 315.8973 | 185058.4800 | 585.81853 2014-08-04 20:00:00 | 586.11000 | 587.99000 | 585.18000 | 587.64000 | 57.0593 | 33493.2200 | 586.98993 2014-08-04 21:00:00 | 587.64000 | 587.99000 | 584.46000 | 587.98000 | 128.8045 | 75530.8300 | 586.39880 2014-08-04 22:00:00 | 587.98000 | 588.86000 | 586.03000 | 588.86000 | 34.5434 | 20308.7700 | 587.92020 2014-08-04 23:00:00 | 588.86000 | 588.86000 | 586.03000 | 588.50000 | 88.9792 | 52306.4000 | 587.84988 2014-08-05 00:00:00 | 588.50000 | 588.99000 | 587.99000 | 588.99000 | 69.4380 | 40876.7400 | 588.67976 2014-08-05 01:00:00 | 588.99000 | 588.99000 | 586.04000 | 588.99000 | 63.7671 | 37518.6100 | 588.36968 2014-08-05 02:00:00 | 588.98000 | 588.99000 | 586.06000 | 586.36000 | 104.0464 | 61233.3000 | 588.51936 2014-08-05 03:00:00 | 587.99000 | 588.99000 | 583.27000 | 584.20000 | 443.1627 | 259406.1900 | 585.35204 2014-08-05 04:00:00 | 584.19000 | 587.50000 | 582.99000 | 587.50000 | 63.3304 | 37048.2900 | 585.00004 2014-08-05 05:00:00 | 586.97000 | 589.00000 | 585.26000 | 588.99000 | 108.5534 | 63818.5900 | 587.90062 2014-08-05 06:00:00 | 588.99000 | 589.00000 | 580.44000 | 583.57000 | 855.8104 | 499562.6800 | 583.73057 2014-08-05 07:00:00 | 583.17000 | 584.49000 | 581.53000 | 582.30000 | 171.1612 | 99745.9300 | 582.76034 2014-08-05 08:00:00 | 583.37000 | 584.79000 | 582.52000 | 584.33000 | 133.0204 | 77628.0400 | 583.58008 2014-08-05 09:00:00 | 584.32000 | 585.03000 | 584.30000 | 584.99000 | 96.1210 | 56208.7200 | 584.77017 2014-08-05 10:00:00 | 584.97000 | 584.99000 | 580.71000 | 581.67000 | 155.0682 | 90389.2000 | 582.89953 2014-08-05 11:00:00 | 581.67000 | 583.53000 | 581.00000 | 583.06000 | 111.7932 | 65088.2900 | 582.22061 2014-08-05 12:00:00 | 582.31000 | 583.75000 | 579.80000 | 581.21000 | 861.7285 | 500653.7500 | 580.98780 2014-08-05 13:00:00 | 581.21000 | 581.72000 | 579.00000 | 581.36000 | 397.7669 | 230727.8200 | 580.05787 2014-08-05 14:00:00 | 581.36000 | 582.47000 | 580.02000 | 582.34000 | 383.1407 | 223057.0700 | 582.18049 2014-08-05 15:00:00 | 582.34000 | 582.37000 | 580.00000 | 581.80000 | 391.7914 | 227768.3100 | 581.35095 2014-08-05 16:00:00 | 581.76000 | 582.37000 | 580.00000 | 581.00000 | 404.1034 | 234724.4300 | 580.85238 2014-08-05 17:00:00 | 581.00000 | 581.86000 | 579.49000 | 580.21000 | 410.9386 | 238570.0300 | 580.54904 2014-08-05 18:00:00 | 580.15000 | 580.22000 | 579.60000 | 580.14000 | 314.1303 | 182192.4500 | 579.99014 2014-08-05 19:00:00 | 580.12000 | 582.38000 | 579.60000 | 580.30000 | 507.7526 | 294949.5200 | 580.89224 2014-08-05 20:00:00 | 580.21000 | 581.48000 | 578.25000 | 580.23000 | 442.0003 | 256055.2900 | 579.31022 2014-08-05 21:00:00 | 578.60000 | 580.77000 | 578.26000 | 579.05000 | 163.7864 | 94925.5400 | 579.56899 2014-08-05 22:00:00 | 580.79000 | 581.89000 | 579.95000 | 580.40000 | 119.7440 | 69533.0200 | 580.68082 2014-08-05 23:00:00 | 581.27000 | 581.99000 | 580.00000 | 581.76000 | 133.1938 | 77383.0400 | 580.98087 2014-08-06 00:00:00 | 581.75000 | 584.20000 | 580.24000 | 584.20000 | 252.2689 | 146936.4100 | 582.45952 2014-08-06 01:00:00 | 584.20000 | 585.00000 | 584.00000 | 585.00000 | 80.1527 | 46851.7100 | 584.53038 2014-08-06 02:00:00 | 584.96000 | 585.00000 | 583.98000 | 583.99000 | 112.2037 | 65576.3900 | 584.44070 2014-08-06 03:00:00 | 584.93000 | 584.99000 | 580.61000 | 582.92000 | 350.3731 | 203949.3200 | 582.09186 2014-08-06 04:00:00 | 582.93000 | 582.98000 | 580.62000 | 582.72000 | 36.1218 | 21029.3700 | 582.18011 2014-08-06 05:00:00 | 582.71000 | 582.97000 | 580.00000 | 580.00000 | 44.5422 | 25918.2000 | 581.88017 2014-08-06 06:00:00 | 582.49000 | 582.49000 | 579.75000 | 580.78000 | 33.6347 | 19532.0400 | 580.71027 2014-08-06 07:00:00 | 580.78000 | 582.85000 | 580.01000 | 581.97000 | 164.1351 | 95359.4600 | 580.98145 2014-08-06 08:00:00 | 581.97000 | 581.98000 | 577.73000 | 579.65000 | 421.8217 | 244357.6300 | 579.29125 2014-08-06 09:00:00 | 579.50000 | 579.76000 | 577.74000 | 579.76000 | 71.1741 | 41197.7300 | 578.83050 2014-08-06 10:00:00 | 579.76000 | 579.98000 | 577.24000 | 579.50000 | 344.7024 | 199393.5600 | 578.45140 2014-08-06 11:00:00 | 579.59000 | 579.60000 | 576.44000 | 576.70000 | 155.3172 | 89725.0600 | 577.68924 2014-08-06 12:00:00 | 577.37000 | 579.39000 | 576.44000 | 577.99000 | 171.0671 | 98847.5600 | 577.82914 2014-08-06 13:00:00 | 577.99000 | 579.59000 | 577.00000 | 578.98000 | 156.1117 | 90307.5900 | 578.48047 2014-08-06 14:00:00 | 579.56000 | 581.00000 | 579.30000 | 580.98000 | 353.3842 | 204984.9300 | 580.06255 2014-08-06 15:00:00 | 580.98000 | 583.99000 | 579.32000 | 582.97000 | 768.5179 | 447275.3000 | 581.99724 2014-08-06 16:00:00 | 582.97000 | 586.36000 | 580.78000 | 586.16000 | 1362.8611 | 796473.1600 | 584.41257 2014-08-06 17:00:00 | 585.50000 | 586.36000 | 580.04000 | 583.48000 | 996.6005 | 581307.9100 | 583.29082 2014-08-06 18:00:00 | 583.48000 | 584.60000 | 579.97000 | 584.59000 | 546.4189 | 317528.9100 | 581.10896 2014-08-06 19:00:00 | 584.57000 | 584.57000 | 579.97000 | 582.04000 | 628.3735 | 365225.6600 | 581.22382 2014-08-06 20:00:00 | 582.03000 | 582.20000 | 578.03000 | 581.83000 | 316.7024 | 183564.3300 | 579.61134 2014-08-06 21:00:00 | 581.84000 | 584.00000 | 578.91000 | 583.87000 | 85.0259 | 49429.7800 | 581.34941 2014-08-06 22:00:00 | 583.79000 | 584.49000 | 581.35000 | 583.71000 | 57.0836 | 33280.3500 | 583.01036 2014-08-06 23:00:00 | 583.70000 | 583.70000 | 581.00000 | 581.16000 | 71.6412 | 41674.4400 | 581.71015 2014-08-07 00:00:00 | 581.16000 | 582.99000 | 581.16000 | 582.99000 | 89.6545 | 52249.8100 | 582.79069 2014-08-07 01:00:00 | 582.99000 | 582.99000 | 579.72000 | 582.92000 | 129.6736 | 75420.8500 | 581.62080 2014-08-07 02:00:00 | 582.97000 | 582.99000 | 580.00000 | 582.94000 | 80.5327 | 46892.6100 | 582.28037 2014-08-07 03:00:00 | 582.98000 | 582.99000 | 581.19000 | 582.99000 | 70.1818 | 40903.3500 | 582.82021 2014-08-07 04:00:00 | 582.98000 | 582.99000 | 581.60000 | 582.99000 | 44.7763 | 26098.3300 | 582.85972 2014-08-07 05:00:00 | 582.99000 | 582.99000 | 581.60000 | 582.69000 | 26.5080 | 15434.2600 | 582.24991 2014-08-07 06:00:00 | 582.69000 | 582.99000 | 579.35000 | 580.00000 | 78.3058 | 45472.1400 | 580.69944 2014-08-07 07:00:00 | 580.00000 | 582.99000 | 579.58000 | 582.97000 | 216.4422 | 125647.0400 | 580.51082 2014-08-07 08:00:00 | 581.16000 | 582.98000 | 579.98000 | 582.49000 | 38.1388 | 22169.7000 | 581.28992 2014-08-07 09:00:00 | 582.49000 | 582.85000 | 579.00000 | 581.67000 | 262.3118 | 152085.9800 | 579.79082 2014-08-07 10:00:00 | 581.66000 | 581.66000 | 579.07000 | 581.56000 | 54.6659 | 31725.8900 | 580.35962 2014-08-07 11:00:00 | 581.56000 | 582.30000 | 579.23000 | 582.29000 | 80.5176 | 46802.4500 | 581.26967 2014-08-07 12:00:00 | 582.29000 | 582.98000 | 580.30000 | 582.63000 | 128.5263 | 74829.2000 | 582.20919 2014-08-07 13:00:00 | 582.63000 | 582.99000 | 580.51000 | 582.99000 | 141.1359 | 82177.6200 | 582.25899 2014-08-07 14:00:00 | 582.99000 | 584.89000 | 581.56000 | 584.89000 | 215.8732 | 126029.1800 | 583.81118 2014-08-07 15:00:00 | 584.89000 | 588.12000 | 584.34000 | 587.40000 | 1128.6902 | 661909.6500 | 586.44048 2014-08-07 16:00:00 | 587.39000 | 587.50000 | 585.55000 | 586.50000 | 58.6566 | 34438.4600 | 587.11966 2014-08-07 17:00:00 | 587.33000 | 588.99000 | 585.77000 | 586.87000 | 165.3633 | 97157.7300 | 587.54094 2014-08-07 18:00:00 | 587.00000 | 589.10000 | 586.50000 | 587.32000 | 245.2421 | 144332.5400 | 588.53087 2014-08-07 19:00:00 | 587.30000 | 589.98000 | 587.20000 | 589.98000 | 100.2051 | 59011.7100 | 588.90917 2014-08-07 20:00:00 | 589.98000 | 591.90000 | 588.61000 | 591.41000 | 578.1557 | 341207.7200 | 590.16579 2014-08-07 21:00:00 | 591.41000 | 591.51000 | 588.30000 | 590.00000 | 217.6038 | 128371.3100 | 589.93140 2014-08-07 22:00:00 | 588.39000 | 590.00000 | 587.28000 | 589.20000 | 159.2718 | 93718.7800 | 588.42048 2014-08-07 23:00:00 | 589.83000 | 589.98000 | 583.93000 | 585.84000 | 125.5932 | 73582.6300 | 585.88069 2014-08-08 00:00:00 | 585.84000 | 586.89000 | 584.07000 | 586.57000 | 22.5565 | 13227.7800 | 586.42986 2014-08-08 01:00:00 | 586.57000 | 593.00000 | 586.57000 | 592.99000 | 359.5794 | 212148.1400 | 589.98965 2014-08-08 02:00:00 | 592.99000 | 595.00000 | 591.11000 | 592.66000 | 443.0398 | 262837.7300 | 593.25985 2014-08-08 03:00:00 | 592.66000 | 592.99000 | 591.00000 | 592.50000 | 391.1974 | 231756.3800 | 592.42826 2014-08-08 04:00:00 | 592.50000 | 592.99000 | 589.92000 | 591.77000 | 294.5768 | 174123.8500 | 591.09839 2014-08-08 05:00:00 | 591.79000 | 592.99000 | 589.78000 | 592.09000 | 112.3336 | 66473.4600 | 591.75068 2014-08-08 06:00:00 | 592.09000 | 592.67000 | 590.01000 | 590.83000 | 122.7610 | 72667.1500 | 591.94020 2014-08-08 07:00:00 | 590.84000 | 592.65000 | 590.00000 | 590.59000 | 40.2002 | 23752.7200 | 590.86002 2014-08-08 08:00:00 | 591.60000 | 592.91000 | 588.37000 | 590.50000 | 176.6257 | 104181.2300 | 589.84172 2014-08-08 09:00:00 | 591.32000 | 591.95000 | 589.01000 | 591.57000 | 40.6872 | 24048.9800 | 591.06981 2014-08-08 10:00:00 | 591.95000 | 592.00000 | 584.00000 | 587.91000 | 698.9813 | 410603.6000 | 587.43149 2014-08-08 11:00:00 | 587.91000 | 588.57000 | 586.26000 | 587.96000 | 64.2917 | 37784.8600 | 587.71018 2014-08-08 12:00:00 | 588.00000 | 588.37000 | 586.05000 | 588.30000 | 187.2373 | 109983.0500 | 587.39915 2014-08-08 13:00:00 | 588.14000 | 590.43000 | 587.80000 | 590.43000 | 146.2013 | 86048.2600 | 588.56031 2014-08-08 14:00:00 | 590.43000 | 593.89000 | 590.22000 | 590.22000 | 200.2505 | 118580.3700 | 592.16017 2014-08-08 15:00:00 | 590.20000 | 591.97000 | 589.68000 | 591.00000 | 91.1176 | 53832.2200 | 590.79962 2014-08-08 16:00:00 | 591.00000 | 591.98000 | 590.00000 | 591.98000 | 88.6385 | 52435.8500 | 591.56977 2014-08-08 17:00:00 | 591.98000 | 592.00000 | 588.00000 | 591.38000 | 128.7967 | 76011.8800 | 590.16929 2014-08-08 18:00:00 | 591.37000 | 591.43000 | 587.20000 | 591.40000 | 207.7725 | 122253.5100 | 588.40088 2014-08-08 19:00:00 | 591.37000 | 591.49000 | 587.75000 | 591.25000 | 67.1532 | 39625.1400 | 590.07037 2014-08-08 20:00:00 | 588.62000 | 591.79000 | 588.62000 | 591.77000 | 51.1830 | 30250.1900 | 591.02026 2014-08-08 21:00:00 | 591.79000 | 592.67000 | 587.98000 | 591.61000 | 284.2304 | 168008.6200 | 591.10018 2014-08-08 22:00:00 | 590.50000 | 591.98000 | 590.00000 | 591.39000 | 29.8266 | 17616.7900 | 590.63983 2014-08-08 23:00:00 | 591.33000 | 591.33000 | 588.02000 | 588.02000 | 117.8224 | 69351.5200 | 588.61049 2014-08-09 00:00:00 | 588.99000 | 588.99000 | 586.60000 | 586.62000 | 325.2377 | 191014.9300 | 587.30872 2014-08-09 01:00:00 | 586.62000 | 588.36000 | 586.60000 | 586.60000 | 59.6114 | 34977.5700 | 586.76014 2014-08-09 02:00:00 | 586.60000 | 590.06000 | 586.40000 | 589.12000 | 98.5360 | 57830.7300 | 586.89933 2014-08-09 03:00:00 | 589.34000 | 589.34000 | 586.00000 | 586.01000 | 47.8551 | 28075.1100 | 586.66960 2014-08-09 04:00:00 | 586.02000 | 590.05000 | 586.00000 | 587.75000 | 103.7684 | 61056.2600 | 588.38972 2014-08-09 05:00:00 | 589.26000 | 589.26000 | 586.50000 | 588.59000 | 24.3676 | 14336.9000 | 588.35990 2014-08-09 06:00:00 | 588.60000 | 588.60000 | 585.21000 | 586.10000 | 239.6022 | 140366.4000 | 585.83092 2014-08-09 07:00:00 | 586.04000 | 587.92000 | 585.51000 | 587.35000 | 34.0603 | 19998.1700 | 587.14002 2014-08-09 08:00:00 | 587.29000 | 587.80000 | 586.00000 | 587.79000 | 34.6898 | 20355.2900 | 586.77999 2014-08-09 09:00:00 | 587.77000 | 588.99000 | 587.54000 | 588.96000 | 43.2112 | 25421.1600 | 588.30009 2014-08-09 10:00:00 | 588.96000 | 588.99000 | 587.50000 | 587.59000 | 63.4306 | 37330.2100 | 588.52007 2014-08-09 11:00:00 | 587.59000 | 588.85000 | 586.01000 | 587.52000 | 39.3336 | 23092.7700 | 587.10024 2014-08-09 12:00:00 | 587.33000 | 587.33000 | 585.25000 | 585.27000 | 26.0412 | 15259.6500 | 585.98006 2014-08-09 13:00:00 | 585.96000 | 586.55000 | 585.29000 | 586.36000 | 15.8206 | 9269.4700 | 585.91002 2014-08-09 14:00:00 | 586.19000 | 588.00000 | 586.19000 | 587.96000 | 15.3911 | 9034.9000 | 587.02003 2014-08-09 15:00:00 | 587.87000 | 589.56000 | 586.42000 | 589.00000 | 68.0816 | 40042.2000 | 588.15018 2014-08-09 16:00:00 | 589.00000 | 589.59000 | 586.40000 | 588.71000 | 50.1646 | 29488.2600 | 587.83039 2014-08-09 17:00:00 | 588.64000 | 588.64000 | 586.30000 | 588.04000 | 21.5343 | 12641.7200 | 587.05016 2014-08-09 18:00:00 | 588.02000 | 589.41000 | 587.02000 | 589.37000 | 15.1817 | 8929.2800 | 588.16004 2014-08-09 19:00:00 | 589.29000 | 589.59000 | 585.54000 | 587.44000 | 80.7847 | 47499.8400 | 587.98065 2014-08-09 20:00:00 | 589.22000 | 590.25000 | 586.65000 | 590.24000 | 38.7480 | 22855.5100 | 589.84987 2014-08-09 21:00:00 | 590.24000 | 590.59000 | 589.23000 | 590.01000 | 36.3729 | 21465.8500 | 590.16018 2014-08-09 22:00:00 | 590.56000 | 591.35000 | 587.36000 | 587.36000 | 124.3872 | 73431.9300 | 590.34942 2014-08-09 23:00:00 | 588.64000 | 590.89000 | 587.15000 | 587.97000 | 20.4140 | 12023.0600 | 588.96014 2014-08-10 00:00:00 | 589.82000 | 590.00000 | 588.16000 | 589.77000 | 31.0669 | 18300.2700 | 589.05984 2014-08-10 01:00:00 | 589.68000 | 590.00000 | 587.78000 | 588.49000 | 62.2065 | 36628.3800 | 588.81963 2014-08-10 02:00:00 | 588.44000 | 588.44000 | 587.10000 | 587.90000 | 31.0465 | 18241.6900 | 587.55982 2014-08-10 03:00:00 | 587.70000 | 587.70000 | 587.10000 | 587.10000 | 15.1513 | 8896.1100 | 587.15003 2014-08-10 04:00:00 | 587.52000 | 589.98000 | 587.10000 | 587.10000 | 80.2433 | 47193.5500 | 588.13046 2014-08-10 05:00:00 | 587.76000 | 588.00000 | 587.10000 | 587.50000 | 6.6353 | 3898.5200 | 587.53995 2014-08-10 06:00:00 | 587.43000 | 588.10000 | 586.85000 | 588.10000 | 44.1730 | 25939.7100 | 587.23022 2014-08-10 07:00:00 | 587.10000 | 589.78000 | 586.86000 | 588.90000 | 11.9413 | 7020.0300 | 587.88003 2014-08-10 08:00:00 | 587.02000 | 590.49000 | 586.10000 | 590.49000 | 139.2002 | 81802.4100 | 587.66005 2014-08-10 09:00:00 | 590.49000 | 590.49000 | 587.79000 | 589.60000 | 14.0247 | 8258.0200 | 588.82011 2014-08-10 10:00:00 | 589.75000 | 592.33000 | 589.75000 | 591.75000 | 279.7613 | 165423.0000 | 591.30060 2014-08-10 11:00:00 | 592.00000 | 597.00000 | 592.00000 | 594.14000 | 1093.5489 | 650779.6300 | 595.10795 2014-08-10 12:00:00 | 596.09000 | 596.09000 | 593.02000 | 593.02000 | 191.1692 | 113640.5000 | 594.44975 2014-08-10 13:00:00 | 594.44000 | 594.44000 | 591.20000 | 592.40000 | 183.7636 | 108927.9000 | 592.76111 2014-08-10 14:00:00 | 592.40000 | 592.96000 | 591.20000 | 592.00000 | 25.8068 | 15278.9200 | 592.04986 2014-08-10 15:00:00 | 592.85000 | 592.85000 | 591.20000 | 592.00000 | 43.6312 | 25801.3200 | 591.35009 2014-08-10 16:00:00 | 592.00000 | 592.00000 | 586.00000 | 587.89000 | 356.9822 | 210220.1300 | 588.88132 2014-08-10 17:00:00 | 587.75000 | 589.00000 | 586.03000 | 589.00000 | 46.8274 | 27535.9000 | 588.02979 2014-08-10 18:00:00 | 589.00000 | 589.00000 | 587.11000 | 588.86000 | 23.9131 | 14061.4000 | 588.02013 2014-08-10 19:00:00 | 588.47000 | 589.00000 | 586.00000 | 587.50000 | 121.8199 | 71520.4500 | 587.09998 2014-08-10 20:00:00 | 587.99000 | 588.57000 | 586.00000 | 586.05000 | 136.1055 | 79850.2400 | 586.67896 2014-08-10 21:00:00 | 586.54000 | 587.00000 | 586.01000 | 586.94000 | 36.7902 | 21579.6600 | 586.56001 2014-08-10 22:00:00 | 586.94000 | 586.99000 | 586.36000 | 586.97000 | 32.6510 | 19156.9800 | 586.72005 2014-08-10 23:00:00 | 586.97000 | 590.99000 | 586.35000 | 590.96000 | 202.6284 | 119262.9000 | 588.57944 2014-08-11 00:00:00 | 590.98000 | 590.99000 | 588.07000 | 590.47000 | 95.6710 | 56392.3400 | 589.44017 2014-08-11 01:00:00 | 590.37000 | 590.67000 | 587.99000 | 590.67000 | 45.5672 | 26859.1400 | 589.43979 2014-08-11 02:00:00 | 590.67000 | 590.99000 | 588.55000 | 588.63000 | 37.9736 | 22425.6700 | 590.56023 2014-08-11 03:00:00 | 590.40000 | 590.99000 | 588.83000 | 590.73000 | 75.9615 | 44854.5500 | 590.49020 2014-08-11 04:00:00 | 590.74000 | 590.74000 | 588.74000 | 589.99000 | 41.3654 | 24392.3500 | 589.67968 2014-08-11 05:00:00 | 589.94000 | 589.94000 | 588.00000 | 588.11000 | 37.8161 | 22269.5200 | 588.88975 2014-08-11 06:00:00 | 588.99000 | 589.49000 | 588.00000 | 588.47000 | 33.8400 | 19909.7400 | 588.35000 2014-08-11 07:00:00 | 588.47000 | 589.49000 | 587.49000 | 587.93000 | 74.7975 | 44002.5700 | 588.28968 2014-08-11 08:00:00 | 587.93000 | 588.00000 | 587.20000 | 587.97000 | 98.8816 | 58121.6600 | 587.79027 2014-08-11 09:00:00 | 587.96000 | 588.00000 | 587.21000 | 587.32000 | 83.8972 | 49304.6900 | 587.67960 2014-08-11 10:00:00 | 587.32000 | 587.98000 | 587.01000 | 587.93000 | 72.0188 | 42321.8600 | 587.64986 2014-08-11 11:00:00 | 587.93000 | 587.96000 | 587.31000 | 587.89000 | 35.3601 | 20781.1300 | 587.70001 2014-08-11 12:00:00 | 587.89000 | 588.70000 | 587.50000 | 587.51000 | 124.0059 | 72907.9500 | 587.93914 2014-08-11 13:00:00 | 588.67000 | 589.09000 | 587.50000 | 589.00000 | 73.5908 | 43283.2000 | 588.16011 2014-08-11 14:00:00 | 589.09000 | 589.28000 | 585.92000 | 585.92000 | 310.3511 | 182129.7600 | 586.85061 2014-08-11 15:00:00 | 585.99000 | 588.87000 | 584.71000 | 587.99000 | 400.5886 | 234592.2800 | 585.61902 2014-08-11 16:00:00 | 588.00000 | 588.88000 | 582.00000 | 582.00000 | 449.4415 | 262330.5300 | 583.68115 2014-08-11 17:00:00 | 582.00000 | 584.00000 | 574.82000 | 578.78000 | 1395.8408 | 806156.7500 | 577.54203 2014-08-11 18:00:00 | 578.77000 | 581.15000 | 575.01000 | 578.85000 | 543.0623 | 314048.6300 | 578.29213 2014-08-11 19:00:00 | 579.26000 | 581.67000 | 577.27000 | 578.98000 | 230.3632 | 133645.4700 | 580.15125 2014-08-11 20:00:00 | 578.06000 | 578.97000 | 574.09000 | 575.99000 | 575.3608 | 331120.6500 | 575.50084 2014-08-11 21:00:00 | 575.94000 | 576.20000 | 571.00000 | 574.02000 | 725.9174 | 416166.0600 | 573.29671 2014-08-11 22:00:00 | 574.01000 | 575.73000 | 571.48000 | 573.41000 | 265.6088 | 152414.1300 | 573.82943 2014-08-11 23:00:00 | 573.28000 | 575.68000 | 571.01000 | 573.98000 | 259.3293 | 148663.0300 | 573.25968 2014-08-12 00:00:00 | 574.55000 | 574.59000 | 570.00000 | 571.00000 | 313.7374 | 179275.3700 | 571.41857 2014-08-12 01:00:00 | 570.01000 | 571.74000 | 570.00000 | 570.00000 | 140.7012 | 80265.8500 | 570.47029 2014-08-12 02:00:00 | 570.00000 | 572.32000 | 569.00000 | 569.78000 | 162.9717 | 92921.6300 | 570.17048 2014-08-12 03:00:00 | 572.14000 | 572.14000 | 567.10000 | 567.17000 | 518.8836 | 295070.0400 | 568.66327 2014-08-12 04:00:00 | 567.90000 | 571.07000 | 565.72000 | 567.97000 | 420.4111 | 238444.9200 | 567.17083 2014-08-12 05:00:00 | 569.35000 | 569.95000 | 565.56000 | 569.00000 | 236.9899 | 134681.3800 | 568.29998 2014-08-12 06:00:00 | 569.00000 | 572.35000 | 568.60000 | 571.80000 | 245.7556 | 140301.4300 | 570.89812 2014-08-12 07:00:00 | 570.96000 | 572.02000 | 568.70000 | 570.77000 | 89.9542 | 51323.4400 | 570.55067 2014-08-12 08:00:00 | 570.20000 | 570.99000 | 561.90000 | 566.00000 | 896.8495 | 506979.4000 | 565.28925 2014-08-12 09:00:00 | 565.35000 | 565.40000 | 562.98000 | 565.30000 | 128.3885 | 72405.9100 | 563.95965 2014-08-12 10:00:00 | 564.17000 | 566.61000 | 562.76000 | 566.03000 | 136.4378 | 77008.1600 | 564.41947 2014-08-12 11:00:00 | 566.23000 | 566.63000 | 562.00000 | 564.88000 | 280.4053 | 157896.9800 | 563.10265 2014-08-12 12:00:00 | 564.87000 | 568.46000 | 563.46000 | 567.81000 | 369.8581 | 209679.4700 | 566.91874 2014-08-12 13:00:00 | 567.81000 | 571.55000 | 566.69000 | 568.39000 | 400.2579 | 227710.1000 | 568.90850 2014-08-12 14:00:00 | 568.29000 | 568.30000 | 566.24000 | 566.76000 | 269.6359 | 153079.8900 | 567.72807 2014-08-12 15:00:00 | 568.01000 | 568.64000 | 566.64000 | 567.89000 | 293.4512 | 166589.4600 | 567.69060 2014-08-12 16:00:00 | 567.89000 | 569.88000 | 567.11000 | 569.71000 | 230.0230 | 130844.2700 | 568.83122 2014-08-12 17:00:00 | 569.70000 | 570.06000 | 568.13000 | 570.03000 | 309.9989 | 176599.9700 | 569.67939 2014-08-12 18:00:00 | 570.04000 | 571.80000 | 569.45000 | 570.86000 | 281.6120 | 160769.7400 | 570.89098 2014-08-12 19:00:00 | 570.86000 | 571.78000 | 569.00000 | 570.49000 | 292.5397 | 166864.6200 | 570.39986 2014-08-12 20:00:00 | 570.49000 | 571.00000 | 570.00000 | 570.32000 | 159.9380 | 91244.5300 | 570.49944 2014-08-12 21:00:00 | 570.32000 | 570.88000 | 568.62000 | 569.68000 | 94.9364 | 54070.0400 | 569.53941 2014-08-12 22:00:00 | 569.68000 | 569.95000 | 566.62000 | 566.90000 | 81.7958 | 46446.8700 | 567.83939 2014-08-12 23:00:00 | 566.90000 | 569.76000 | 566.69000 | 566.69000 | 108.2703 | 61517.0400 | 568.18006 2014-08-13 00:00:00 | 569.39000 | 572.00000 | 567.90000 | 571.70000 | 306.9471 | 175266.3100 | 570.99844 2014-08-13 01:00:00 | 571.64000 | 571.93000 | 567.33000 | 569.25000 | 141.4806 | 80568.9500 | 569.47014 2014-08-13 02:00:00 | 569.25000 | 569.25000 | 566.67000 | 567.73000 | 83.3058 | 47254.3400 | 567.23939 2014-08-13 03:00:00 | 567.75000 | 570.92000 | 566.30000 | 567.21000 | 101.1494 | 57517.5900 | 568.63990 2014-08-13 04:00:00 | 569.17000 | 569.17000 | 558.13000 | 558.13000 | 1131.6408 | 635519.8400 | 561.59151 2014-08-13 05:00:00 | 558.13000 | 562.77000 | 556.50000 | 561.00000 | 780.7083 | 435648.9100 | 558.01755 2014-08-13 06:00:00 | 561.00000 | 562.99000 | 557.21000 | 557.22000 | 532.9835 | 297960.8500 | 559.04332 2014-08-13 07:00:00 | 558.97000 | 559.20000 | 556.50000 | 556.89000 | 287.6624 | 160265.7400 | 557.13126 2014-08-13 08:00:00 | 556.55000 | 562.04000 | 556.13000 | 557.98000 | 387.0790 | 215827.2500 | 557.57931 2014-08-13 09:00:00 | 558.00000 | 558.00000 | 555.00000 | 555.00000 | 847.8529 | 471621.8700 | 556.25438 2014-08-13 10:00:00 | 554.99000 | 555.53000 | 545.00000 | 551.49000 | 3714.7505 | 2043943.8100 | 550.22370 2014-08-13 11:00:00 | 551.49000 | 553.48000 | 547.01000 | 549.45000 | 435.4333 | 240203.5900 | 551.64263 2014-08-13 12:00:00 | 549.39000 | 550.00000 | 524.70000 | 533.68000 | 4038.8100 | 2163913.6300 | 535.78000 2014-08-13 13:00:00 | 532.82000 | 545.00000 | 524.55000 | 537.99000 | 4017.6794 | 2130156.1000 | 530.19564 2014-08-13 14:00:00 | 538.95000 | 553.98000 | 537.46000 | 547.96000 | 1732.8004 | 948398.7800 | 547.32141 2014-08-13 15:00:00 | 547.95000 | 555.00000 | 538.94000 | 539.00000 | 1993.4913 | 1086103.2700 | 544.82469 2014-08-13 16:00:00 | 538.96000 | 548.95000 | 533.82000 | 544.49000 | 783.3784 | 422098.1600 | 538.81770 2014-08-13 17:00:00 | 544.15000 | 544.72000 | 534.21000 | 537.47000 | 1041.0000 | 560318.2700 | 538.25002 2014-08-13 18:00:00 | 537.43000 | 555.00000 | 536.26000 | 546.34000 | 1697.4188 | 929449.3100 | 547.56629 2014-08-13 19:00:00 | 546.32000 | 549.96000 | 543.15000 | 547.08000 | 465.0399 | 253753.6600 | 545.65994 2014-08-13 20:00:00 | 547.08000 | 547.94000 | 542.00000 | 543.10000 | 218.3224 | 118599.5000 | 543.23097 2014-08-13 21:00:00 | 543.08000 | 547.20000 | 541.00000 | 547.02000 | 353.5715 | 191936.6100 | 542.85096 2014-08-13 22:00:00 | 546.90000 | 547.76000 | 545.51000 | 545.96000 | 119.0378 | 65057.6500 | 546.52951 2014-08-13 23:00:00 | 546.04000 | 550.00000 | 545.51000 | 548.81000 | 297.5414 | 163270.1500 | 548.73078 2014-08-14 00:00:00 | 549.85000 | 551.86000 | 539.00000 | 539.00000 | 644.9837 | 351035.2100 | 544.25439 2014-08-14 01:00:00 | 539.84000 | 539.86000 | 533.71000 | 534.95000 | 573.1586 | 307842.6700 | 537.09855 2014-08-14 02:00:00 | 534.95000 | 537.16000 | 533.74000 | 537.15000 | 240.1766 | 128731.9100 | 535.98849 2014-08-14 03:00:00 | 537.14000 | 539.94000 | 533.70000 | 537.54000 | 399.9528 | 214335.5700 | 535.90212 2014-08-14 04:00:00 | 537.50000 | 538.00000 | 534.78000 | 537.97000 | 167.4267 | 89919.6700 | 537.06896 2014-08-14 05:00:00 | 537.99000 | 537.99000 | 533.78000 | 535.00000 | 548.0186 | 293128.9200 | 534.88860 2014-08-14 06:00:00 | 535.92000 | 536.75000 | 526.51000 | 526.60000 | 1070.2619 | 569319.0900 | 531.94374 2014-08-14 07:00:00 | 526.60000 | 529.98000 | 511.35000 | 514.58000 | 2982.5692 | 1555395.5900 | 521.49523 2014-08-14 08:00:00 | 512.84000 | 521.32000 | 506.66000 | 512.00000 | 2085.0392 | 1068096.1300 | 512.26669 2014-08-14 09:00:00 | 510.30000 | 521.34000 | 502.99000 | 513.15000 | 2298.3710 | 1171260.1100 | 509.60446 2014-08-14 10:00:00 | 513.15000 | 518.78000 | 510.55000 | 513.87000 | 824.2885 | 423723.5900 | 514.04766 2014-08-14 11:00:00 | 513.87000 | 515.85000 | 507.00000 | 514.88000 | 634.2000 | 324222.0500 | 511.22998 2014-08-14 12:00:00 | 514.88000 | 515.84000 | 511.50000 | 512.81000 | 832.3318 | 427229.9900 | 513.29289 2014-08-14 13:00:00 | 513.36000 | 515.18000 | 506.36000 | 508.84000 | 1131.9698 | 577972.0400 | 510.58962 2014-08-14 14:00:00 | 508.84000 | 511.09000 | 497.00000 | 506.25000 | 3302.3704 | 1659912.5000 | 502.64274 2014-08-14 15:00:00 | 507.00000 | 510.98000 | 503.55000 | 504.97000 | 1061.6186 | 538651.6700 | 507.38716 2014-08-14 16:00:00 | 504.97000 | 522.35000 | 504.97000 | 522.30000 | 2210.2599 | 1141841.2100 | 516.60948 2014-08-14 17:00:00 | 522.30000 | 523.50000 | 515.84000 | 521.38000 | 1225.6704 | 637178.1900 | 519.86096 2014-08-14 18:00:00 | 520.01000 | 524.02000 | 515.13000 | 515.15000 | 968.7192 | 504459.1300 | 520.74855 2014-08-14 19:00:00 | 516.39000 | 516.85000 | 511.92000 | 515.76000 | 428.1469 | 220447.4600 | 514.88743 2014-08-14 20:00:00 | 515.24000 | 516.00000 | 511.20000 | 512.99000 | 502.9195 | 258912.7900 | 514.81953 2014-08-14 21:00:00 | 512.98000 | 512.98000 | 504.41000 | 511.89000 | 820.3198 | 417706.6000 | 509.19970 2014-08-14 22:00:00 | 511.88000 | 512.83000 | 507.71000 | 512.79000 | 328.4211 | 167475.2700 | 509.94069 2014-08-14 23:00:00 | 512.86000 | 513.99000 | 503.88000 | 507.99000 | 545.5184 | 276484.1000 | 506.82823 2014-08-15 00:00:00 | 507.99000 | 514.96000 | 507.98000 | 512.08000 | 359.0536 | 183656.8500 | 511.50255 2014-08-15 01:00:00 | 513.00000 | 521.79000 | 512.10000 | 520.00000 | 476.2382 | 246485.8400 | 517.56837 2014-08-15 02:00:00 | 519.89000 | 520.98000 | 514.06000 | 518.00000 | 271.4929 | 140538.7300 | 517.65153 2014-08-15 03:00:00 | 517.98000 | 517.98000 | 510.00000 | 514.42000 | 241.5380 | 124005.4000 | 513.39907 2014-08-15 04:00:00 | 514.42000 | 520.00000 | 512.39000 | 513.25000 | 194.8388 | 100873.8100 | 517.72955 2014-08-15 05:00:00 | 513.30000 | 517.76000 | 511.97000 | 513.10000 | 112.3715 | 57683.7100 | 513.33033 2014-08-15 06:00:00 | 513.13000 | 513.21000 | 511.55000 | 513.04000 | 55.8825 | 28635.3300 | 512.42027 2014-08-15 07:00:00 | 513.03000 | 521.29000 | 513.03000 | 518.40000 | 442.8027 | 229253.2300 | 517.73228 2014-08-15 08:00:00 | 518.40000 | 520.45000 | 513.43000 | 513.98000 | 285.4418 | 147530.8600 | 516.85098 2014-08-15 09:00:00 | 513.43000 | 515.86000 | 506.00000 | 507.49000 | 401.1678 | 205120.4500 | 511.30831 2014-08-15 10:00:00 | 507.48000 | 510.24000 | 503.80000 | 509.98000 | 331.1912 | 167771.8100 | 506.57081 2014-08-15 11:00:00 | 510.25000 | 511.81000 | 503.79000 | 508.50000 | 612.5972 | 310486.7100 | 506.83663 2014-08-15 12:00:00 | 510.26000 | 511.89000 | 503.90000 | 509.33000 | 634.4627 | 321693.7200 | 507.03333 2014-08-15 13:00:00 | 509.26000 | 511.44000 | 508.08000 | 508.25000 | 238.1194 | 121376.5100 | 509.72970 2014-08-15 14:00:00 | 510.61000 | 517.84000 | 508.10000 | 511.62000 | 449.5627 | 230775.0900 | 513.33237 2014-08-15 15:00:00 | 514.81000 | 514.81000 | 504.90000 | 506.76000 | 768.0087 | 390285.1400 | 508.17802 2014-08-15 16:00:00 | 505.43000 | 506.73000 | 481.55000 | 487.62000 | 5257.7701 | 2588088.1800 | 492.24066 2014-08-15 17:00:00 | 487.40000 | 505.00000 | 485.00000 | 498.54000 | 2019.5993 | 999696.1000 | 494.99724 2014-08-15 18:00:00 | 493.99000 | 498.87000 | 491.00000 | 494.94000 | 648.1273 | 320982.7300 | 495.24644 2014-08-15 19:00:00 | 494.92000 | 498.85000 | 493.00000 | 495.19000 | 742.9393 | 368667.9200 | 496.22889 2014-08-15 20:00:00 | 495.19000 | 497.98000 | 493.06000 | 497.15000 | 275.7914 | 136704.4800 | 495.68077 2014-08-15 21:00:00 | 497.15000 | 504.00000 | 494.30000 | 498.45000 | 812.1124 | 406424.8700 | 500.45395 2014-08-15 22:00:00 | 498.43000 | 503.57000 | 498.24000 | 502.26000 | 523.7309 | 262473.4900 | 501.16096 2014-08-15 23:00:00 | 502.25000 | 506.00000 | 500.04000 | 500.25000 | 439.7404 | 221268.7200 | 503.18034 2014-08-16 00:00:00 | 502.48000 | 502.50000 | 494.58000 | 498.09000 | 381.5895 | 190153.5600 | 498.31964 2014-08-16 01:00:00 | 498.10000 | 498.70000 | 494.00000 | 495.01000 | 326.5339 | 161938.7900 | 495.93256 2014-08-16 02:00:00 | 495.34000 | 497.49000 | 494.00000 | 496.60000 | 356.8487 | 176650.4400 | 495.02903 2014-08-16 03:00:00 | 494.01000 | 496.27000 | 487.10000 | 492.34000 | 607.6194 | 298158.4400 | 490.69931 2014-08-16 04:00:00 | 492.34000 | 495.72000 | 490.53000 | 494.89000 | 195.8761 | 96776.2100 | 494.06846 2014-08-16 05:00:00 | 494.80000 | 494.80000 | 490.21000 | 492.50000 | 217.1548 | 106838.4700 | 491.99213 2014-08-16 06:00:00 | 493.03000 | 494.54000 | 491.24000 | 493.29000 | 94.4393 | 46546.2900 | 492.86987 2014-08-16 07:00:00 | 493.38000 | 493.94000 | 490.01000 | 492.11000 | 289.4686 | 142719.3300 | 493.03915 2014-08-16 08:00:00 | 492.87000 | 492.87000 | 485.02000 | 487.71000 | 309.8406 | 151090.7700 | 487.64036 2014-08-16 09:00:00 | 487.68000 | 487.68000 | 485.00000 | 485.49000 | 308.6985 | 150166.0600 | 486.44902 2014-08-16 10:00:00 | 486.83000 | 497.36000 | 485.83000 | 493.99000 | 770.7094 | 378487.0000 | 491.08910 2014-08-16 11:00:00 | 494.00000 | 503.98000 | 493.99000 | 499.00000 | 451.4804 | 225428.8700 | 499.31039 2014-08-16 12:00:00 | 498.98000 | 513.00000 | 498.96000 | 508.99000 | 1159.2895 | 589497.4200 | 508.49888 2014-08-16 13:00:00 | 508.99000 | 513.00000 | 508.99000 | 510.49000 | 431.8692 | 220697.8600 | 511.02936 2014-08-16 14:00:00 | 510.17000 | 510.18000 | 496.00000 | 496.00000 | 1071.2808 | 540109.6000 | 504.17181 2014-08-16 15:00:00 | 496.00000 | 509.87000 | 495.28000 | 505.96000 | 687.6939 | 345453.0100 | 502.33540 2014-08-16 16:00:00 | 504.01000 | 515.00000 | 504.01000 | 510.00000 | 718.3708 | 366879.9700 | 510.71113 2014-08-16 17:00:00 | 509.99000 | 514.30000 | 505.79000 | 508.98000 | 416.2866 | 212150.9900 | 509.62723 2014-08-16 18:00:00 | 508.88000 | 512.89000 | 507.60000 | 509.88000 | 342.5410 | 174733.8200 | 510.11067 2014-08-16 19:00:00 | 509.96000 | 512.00000 | 508.62000 | 512.00000 | 113.6547 | 58106.9900 | 511.25883 2014-08-16 20:00:00 | 512.00000 | 518.90000 | 512.00000 | 518.72000 | 725.7476 | 374432.4700 | 515.92659 2014-08-16 21:00:00 | 517.89000 | 529.80000 | 516.67000 | 521.88000 | 2082.4407 | 1090183.9500 | 523.51261 2014-08-16 22:00:00 | 521.86000 | 524.42000 | 517.61000 | 524.31000 | 218.3922 | 113612.2200 | 520.22094 2014-08-16 23:00:00 | 524.29000 | 524.50000 | 521.58000 | 521.97000 | 380.1020 | 198653.2800 | 522.63147 2014-08-17 00:00:00 | 523.47000 | 524.80000 | 519.00000 | 519.00000 | 620.5595 | 323782.7900 | 521.75944 2014-08-17 01:00:00 | 522.87000 | 522.87000 | 518.71000 | 521.06000 | 123.9583 | 64533.8900 | 520.60960 2014-08-17 02:00:00 | 522.47000 | 522.49000 | 520.52000 | 520.94000 | 52.8241 | 27547.2500 | 521.49041 2014-08-17 03:00:00 | 521.87000 | 524.80000 | 519.19000 | 520.84000 | 165.6180 | 86462.4400 | 522.05937 2014-08-17 04:00:00 | 520.78000 | 522.44000 | 517.00000 | 517.00000 | 293.3819 | 152230.3200 | 518.88108 2014-08-17 05:00:00 | 518.19000 | 520.87000 | 514.34000 | 518.49000 | 353.5910 | 182492.1300 | 516.11072 2014-08-17 06:00:00 | 518.48000 | 518.48000 | 512.53000 | 512.53000 | 309.9606 | 159446.9100 | 514.41033 2014-08-17 07:00:00 | 513.80000 | 513.82000 | 508.57000 | 509.38000 | 231.1681 | 118008.7800 | 510.48912 2014-08-17 08:00:00 | 509.38000 | 514.99000 | 508.01000 | 511.54000 | 370.9032 | 189384.0200 | 510.60231 2014-08-17 09:00:00 | 513.00000 | 521.92000 | 508.84000 | 509.18000 | 323.5017 | 166422.5400 | 514.44105 2014-08-17 10:00:00 | 509.74000 | 513.63000 | 508.17000 | 513.32000 | 129.2572 | 65989.5600 | 510.52928 2014-08-17 11:00:00 | 511.51000 | 512.55000 | 490.00000 | 491.46000 | 2397.4902 | 1198627.8300 | 499.95108 2014-08-17 12:00:00 | 490.02000 | 498.08000 | 490.00000 | 496.35000 | 355.8381 | 175669.6600 | 493.67862 2014-08-17 13:00:00 | 496.34000 | 498.48000 | 490.51000 | 497.00000 | 440.6719 | 217965.9100 | 494.62172 2014-08-17 14:00:00 | 498.01000 | 503.33000 | 498.01000 | 501.68000 | 415.5986 | 208131.2900 | 500.79883 2014-08-17 15:00:00 | 501.00000 | 501.80000 | 495.21000 | 499.36000 | 399.0499 | 198375.6800 | 497.11995 2014-08-17 16:00:00 | 499.34000 | 499.80000 | 492.50000 | 496.71000 | 310.6626 | 154188.5600 | 496.32162 2014-08-17 17:00:00 | 496.70000 | 498.99000 | 486.82000 | 490.00000 | 985.3300 | 484073.0000 | 491.28006 2014-08-17 18:00:00 | 491.99000 | 496.74000 | 488.90000 | 490.20000 | 528.0319 | 259755.8300 | 491.93206 2014-08-17 19:00:00 | 489.99000 | 495.85000 | 487.50000 | 487.50000 | 272.8884 | 134042.5500 | 491.19912 2014-08-17 20:00:00 | 488.97000 | 493.08000 | 485.39000 | 486.03000 | 267.8737 | 130891.6400 | 488.63200 2014-08-17 21:00:00 | 487.47000 | 493.88000 | 485.96000 | 490.16000 | 327.9973 | 160842.7200 | 490.37819 2014-08-17 22:00:00 | 490.20000 | 492.96000 | 488.80000 | 492.84000 | 262.4496 | 128833.8300 | 490.88979 2014-08-17 23:00:00 | 492.83000 | 504.51000 | 491.97000 | 496.86000 | 375.8903 | 186629.5900 | 496.50020 2014-08-18 00:00:00 | 498.00000 | 510.00000 | 497.16000 | 507.00000 | 361.8934 | 183498.9000 | 507.05240 2014-08-18 01:00:00 | 506.72000 | 506.72000 | 498.50000 | 501.10000 | 310.5294 | 155817.3400 | 501.77964 2014-08-18 02:00:00 | 500.00000 | 504.35000 | 492.01000 | 493.48000 | 500.7602 | 248767.7100 | 496.78016 2014-08-18 03:00:00 | 493.98000 | 494.88000 | 490.00000 | 494.88000 | 265.7543 | 130725.1300 | 491.90230 2014-08-18 04:00:00 | 494.38000 | 500.00000 | 489.03000 | 490.01000 | 387.1117 | 191427.2800 | 494.50136 2014-08-18 05:00:00 | 490.97000 | 496.50000 | 490.01000 | 492.00000 | 275.9854 | 136137.3400 | 493.27740 2014-08-18 06:00:00 | 492.03000 | 493.83000 | 487.97000 | 489.78000 | 315.2206 | 154499.2100 | 490.13040 2014-08-18 07:00:00 | 489.69000 | 492.74000 | 489.00000 | 491.97000 | 225.3018 | 110512.9800 | 490.51083 2014-08-18 08:00:00 | 491.02000 | 491.02000 | 481.10000 | 482.39000 | 734.6589 | 356139.3200 | 484.76829 2014-08-18 09:00:00 | 484.30000 | 484.30000 | 475.00000 | 480.49000 | 2277.3210 | 1090005.2200 | 478.63486 2014-08-18 10:00:00 | 480.03000 | 480.49000 | 472.10000 | 479.90000 | 1457.2219 | 693733.5500 | 476.06583 2014-08-18 11:00:00 | 477.50000 | 485.76000 | 462.01000 | 469.45000 | 3303.5497 | 1556757.5800 | 471.23783 2014-08-18 12:00:00 | 469.45000 | 477.26000 | 442.00000 | 458.89000 | 5380.2901 | 2461866.9700 | 457.57142 2014-08-18 13:00:00 | 458.89000 | 476.39000 | 452.00000 | 473.99000 | 3210.8501 | 1486207.5800 | 462.87044 2014-08-18 14:00:00 | 474.00000 | 478.58000 | 463.11000 | 467.12000 | 1728.0894 | 812976.0400 | 470.44790 2014-08-18 15:00:00 | 468.73000 | 478.05000 | 464.00000 | 475.99000 | 1388.6087 | 655418.1300 | 471.99626 2014-08-18 16:00:00 | 475.51000 | 477.69000 | 461.77000 | 468.88000 | 1720.2084 | 809158.8600 | 470.38420 2014-08-18 17:00:00 | 468.89000 | 472.97000 | 463.00000 | 468.90000 | 942.2799 | 442061.0300 | 469.13982 2014-08-18 18:00:00 | 467.49000 | 471.50000 | 462.50000 | 466.50000 | 780.9091 | 364706.8200 | 467.02851 2014-08-18 19:00:00 | 469.17000 | 470.00000 | 461.77000 | 463.43000 | 520.9110 | 242422.1100 | 465.38108 2014-08-18 20:00:00 | 462.96000 | 463.44000 | 453.99000 | 453.99000 | 857.8202 | 392779.0600 | 457.88040 2014-08-18 21:00:00 | 458.94000 | 466.24000 | 453.84000 | 464.75000 | 806.4687 | 371747.9300 | 460.95768 2014-08-18 22:00:00 | 464.59000 | 469.30000 | 462.60000 | 467.49000 | 691.6708 | 322941.8500 | 466.90112 2014-08-18 23:00:00 | 464.04000 | 476.40000 | 463.92000 | 475.22000 | 407.6142 | 192134.5000 | 471.36362 2014-08-19 00:00:00 | 474.74000 | 475.54000 | 453.01000 | 464.05000 | 1463.0009 | 675281.4000 | 461.57279 2014-08-19 01:00:00 | 465.60000 | 467.90000 | 453.59000 | 461.62000 | 877.6810 | 404875.9700 | 461.30195 2014-08-19 02:00:00 | 461.10000 | 467.91000 | 458.93000 | 464.10000 | 307.9233 | 142747.7800 | 463.58221 2014-08-19 03:00:00 | 463.21000 | 464.90000 | 462.45000 | 464.70000 | 68.4465 | 31739.9900 | 463.71949 2014-08-19 04:00:00 | 464.25000 | 472.73000 | 464.25000 | 472.62000 | 540.7309 | 253900.7400 | 469.55102 2014-08-19 05:00:00 | 472.00000 | 483.98000 | 471.61000 | 480.02000 | 1620.9091 | 774270.7200 | 477.67684 2014-08-19 06:00:00 | 480.40000 | 490.00000 | 478.78000 | 480.00000 | 1261.9497 | 609836.0400 | 483.24910 2014-08-19 07:00:00 | 482.67000 | 483.68000 | 475.41000 | 478.00000 | 493.2396 | 236508.1700 | 479.49957 2014-08-19 08:00:00 | 478.59000 | 493.00000 | 475.76000 | 489.00000 | 932.1826 | 449876.1000 | 482.60510 2014-08-19 09:00:00 | 485.01000 | 490.47000 | 485.01000 | 486.80000 | 652.5779 | 318025.4400 | 487.33715 2014-08-19 10:00:00 | 486.50000 | 489.35000 | 484.78000 | 489.20000 | 499.0489 | 243205.9600 | 487.33891 2014-08-19 11:00:00 | 489.22000 | 489.84000 | 478.00000 | 480.00000 | 900.1415 | 435616.9900 | 483.94279 2014-08-19 12:00:00 | 479.99000 | 481.89000 | 472.78000 | 477.14000 | 1028.0504 | 488838.8100 | 475.50083 2014-08-19 13:00:00 | 477.00000 | 484.75000 | 475.51000 | 484.66000 | 390.5704 | 187661.3800 | 480.48031 2014-08-19 14:00:00 | 483.52000 | 490.82000 | 482.23000 | 487.75000 | 952.8316 | 463965.2600 | 486.93312 2014-08-19 15:00:00 | 487.75000 | 488.50000 | 477.70000 | 480.48000 | 1240.9095 | 598625.4700 | 482.40865 2014-08-19 16:00:00 | 480.48000 | 484.72000 | 478.00000 | 481.87000 | 508.5089 | 244943.0300 | 481.68881 2014-08-19 17:00:00 | 481.87000 | 489.99000 | 480.74000 | 485.04000 | 650.3103 | 316103.1200 | 486.08043 2014-08-19 18:00:00 | 486.76000 | 493.00000 | 485.00000 | 488.76000 | 926.7717 | 453166.5300 | 488.97321 2014-08-19 19:00:00 | 488.75000 | 493.98000 | 487.00000 | 493.90000 | 707.6224 | 347572.4200 | 491.18346 2014-08-19 20:00:00 | 493.90000 | 493.97000 | 480.31000 | 484.28000 | 1056.0189 | 512610.2600 | 485.41768 2014-08-19 21:00:00 | 484.27000 | 486.99000 | 484.27000 | 485.56000 | 171.7700 | 83437.2800 | 485.75000 2014-08-19 22:00:00 | 485.51000 | 489.98000 | 484.28000 | 487.86000 | 300.2629 | 146387.7000 | 487.53178 2014-08-19 23:00:00 | 489.58000 | 491.98000 | 488.71000 | 491.98000 | 255.5845 | 125208.8600 | 489.89232 2014-08-20 00:00:00 | 491.98000 | 493.17000 | 486.47000 | 488.06000 | 395.5677 | 194278.4000 | 491.13816 2014-08-20 01:00:00 | 488.84000 | 491.99000 | 487.69000 | 490.49000 | 104.5488 | 51235.1500 | 490.05974 2014-08-20 02:00:00 | 490.49000 | 492.95000 | 489.47000 | 490.91000 | 165.9719 | 81557.0300 | 491.39064 2014-08-20 03:00:00 | 490.94000 | 492.99000 | 475.47000 | 475.47000 | 1147.9013 | 554061.1900 | 482.67318 2014-08-20 04:00:00 | 475.47000 | 483.11000 | 471.60000 | 472.00000 | 947.3883 | 450044.0300 | 475.03653 2014-08-20 05:00:00 | 473.60000 | 473.60000 | 466.00000 | 470.02000 | 712.2024 | 334011.2600 | 468.98363 2014-08-20 06:00:00 | 470.02000 | 476.65000 | 466.07000 | 475.15000 | 849.0090 | 399805.3500 | 470.90824 2014-08-20 07:00:00 | 474.88000 | 474.88000 | 466.20000 | 474.13000 | 323.2521 | 152291.0100 | 471.12146 2014-08-20 08:00:00 | 474.13000 | 478.94000 | 473.46000 | 478.89000 | 323.6467 | 154527.6000 | 477.45773 2014-08-20 09:00:00 | 478.00000 | 479.00000 | 476.16000 | 479.00000 | 179.7641 | 85970.6800 | 478.24155 2014-08-20 10:00:00 | 479.00000 | 484.74000 | 475.45000 | 475.45000 | 361.6914 | 173662.9200 | 480.14108 2014-08-20 11:00:00 | 479.66000 | 483.00000 | 475.22000 | 483.00000 | 197.4854 | 94820.2600 | 480.13810 2014-08-20 12:00:00 | 482.15000 | 491.30000 | 482.03000 | 490.00000 | 951.8897 | 464388.3300 | 487.85940 2014-08-20 13:00:00 | 490.01000 | 496.95000 | 487.00000 | 493.25000 | 1449.5812 | 715010.8300 | 493.25340 2014-08-20 14:00:00 | 496.76000 | 508.95000 | 493.07000 | 507.91000 | 1879.4398 | 941560.1600 | 500.97916 2014-08-20 15:00:00 | 507.88000 | 511.00000 | 499.24000 | 507.08000 | 1246.7607 | 630613.5900 | 505.80164 2014-08-20 16:00:00 | 507.07000 | 508.66000 | 500.00000 | 504.00000 | 875.4990 | 440505.8800 | 503.14833 2014-08-20 17:00:00 | 503.99000 | 506.00000 | 503.02000 | 506.00000 | 397.6414 | 200650.2800 | 504.60109 2014-08-20 18:00:00 | 506.00000 | 510.69000 | 504.76000 | 510.00000 | 536.0492 | 272312.5000 | 507.99912 2014-08-20 19:00:00 | 510.39000 | 527.01000 | 510.39000 | 522.05000 | 2904.1405 | 1510509.6100 | 520.12277 2014-08-20 20:00:00 | 522.05000 | 524.91000 | 511.02000 | 513.93000 | 1591.4501 | 826233.8000 | 519.17040 2014-08-20 21:00:00 | 513.92000 | 517.01000 | 510.00000 | 513.99000 | 733.3523 | 376329.5400 | 513.16334 2014-08-20 22:00:00 | 513.98000 | 514.88000 | 510.57000 | 513.85000 | 494.6978 | 253467.3000 | 512.36791 2014-08-20 23:00:00 | 513.87000 | 519.59000 | 512.42000 | 516.39000 | 451.1534 | 232828.0600 | 516.07296 2014-08-21 00:00:00 | 516.39000 | 521.63000 | 514.82000 | 521.62000 | 271.5429 | 141104.9800 | 519.64153 2014-08-21 01:00:00 | 521.62000 | 527.27000 | 519.44000 | 527.27000 | 702.2781 | 367549.5500 | 523.36750 2014-08-21 02:00:00 | 527.23000 | 534.14000 | 526.11000 | 531.26000 | 763.6307 | 405198.5400 | 530.62105 2014-08-21 03:00:00 | 533.99000 | 533.99000 | 522.25000 | 525.36000 | 498.3229 | 262647.4200 | 527.06273 2014-08-21 04:00:00 | 525.28000 | 526.60000 | 516.74000 | 525.36000 | 584.8288 | 305192.1000 | 521.84863 2014-08-21 05:00:00 | 526.51000 | 526.52000 | 514.95000 | 514.95000 | 485.4444 | 251612.6400 | 518.31408 2014-08-21 06:00:00 | 515.00000 | 519.22000 | 512.91000 | 519.08000 | 484.6600 | 249818.0300 | 515.45003 2014-08-21 07:00:00 | 519.05000 | 525.77000 | 516.96000 | 519.32000 | 366.1899 | 191231.6400 | 522.21991 2014-08-21 08:00:00 | 519.99000 | 522.99000 | 513.00000 | 515.96000 | 964.3411 | 499106.3600 | 517.56205 2014-08-21 09:00:00 | 516.55000 | 517.57000 | 510.77000 | 515.23000 | 274.6993 | 140871.2000 | 512.81963 2014-08-21 10:00:00 | 515.61000 | 523.02000 | 513.77000 | 519.99000 | 337.5674 | 174754.7200 | 517.68833 2014-08-21 11:00:00 | 521.13000 | 521.13000 | 512.87000 | 516.80000 | 323.3866 | 166802.1100 | 515.79786 2014-08-21 12:00:00 | 517.00000 | 526.63000 | 516.97000 | 525.89000 | 751.6118 | 393778.8100 | 523.91252 2014-08-21 13:00:00 | 525.85000 | 528.80000 | 517.39000 | 527.92000 | 675.4204 | 354251.6300 | 524.49055 2014-08-21 14:00:00 | 527.90000 | 530.00000 | 523.06000 | 525.69000 | 727.0326 | 382712.6000 | 526.40362 2014-08-21 15:00:00 | 525.37000 | 529.98000 | 520.63000 | 521.00000 | 466.5505 | 244785.2300 | 524.67042 2014-08-21 16:00:00 | 521.00000 | 523.12000 | 515.07000 | 518.50000 | 296.5560 | 153891.1400 | 518.92772 2014-08-21 17:00:00 | 518.49000 | 526.55000 | 518.48000 | 525.04000 | 331.6174 | 173309.3700 | 522.61838 2014-08-21 18:00:00 | 525.05000 | 530.00000 | 522.38000 | 526.06000 | 388.7617 | 204885.6600 | 527.02124 2014-08-21 19:00:00 | 527.67000 | 528.95000 | 525.71000 | 526.52000 | 336.9784 | 177607.4600 | 527.05895 2014-08-21 20:00:00 | 526.51000 | 527.00000 | 512.01000 | 525.33000 | 2005.5014 | 1042008.8100 | 519.57522 2014-08-21 21:00:00 | 525.56000 | 526.06000 | 520.86000 | 525.17000 | 221.2790 | 115892.5800 | 523.73958 2014-08-21 22:00:00 | 525.16000 | 525.26000 | 510.00000 | 519.99000 | 1544.3092 | 797261.3100 | 516.25757 2014-08-21 23:00:00 | 520.99000 | 524.48000 | 515.00000 | 519.28000 | 384.7883 | 199885.5100 | 519.46876 2014-08-22 00:00:00 | 519.29000 | 524.94000 | 517.25000 | 520.85000 | 270.3285 | 141041.0000 | 521.73924 2014-08-22 01:00:00 | 520.80000 | 524.14000 | 515.00000 | 515.00000 | 434.4886 | 225738.0500 | 519.54884 2014-08-22 02:00:00 | 515.00000 | 515.00000 | 509.50000 | 513.68000 | 625.7533 | 320331.9400 | 511.91408 2014-08-22 03:00:00 | 513.68000 | 516.49000 | 511.00000 | 511.60000 | 405.2695 | 208170.5600 | 513.65959 2014-08-22 04:00:00 | 511.60000 | 512.32000 | 503.07000 | 505.60000 | 777.9490 | 394473.3800 | 507.06844 2014-08-22 05:00:00 | 505.60000 | 510.02000 | 503.05000 | 504.00000 | 466.5225 | 236014.8000 | 505.90230 2014-08-22 06:00:00 | 504.98000 | 508.96000 | 502.25000 | 508.00000 | 436.3231 | 220584.3200 | 505.55268 2014-08-22 07:00:00 | 507.95000 | 507.95000 | 505.18000 | 506.68000 | 154.2369 | 78094.6400 | 506.32906 2014-08-22 08:00:00 | 506.68000 | 512.75000 | 505.17000 | 511.44000 | 410.2688 | 209056.1600 | 509.55902 2014-08-22 09:00:00 | 511.84000 | 514.00000 | 505.19000 | 507.52000 | 359.6217 | 183303.1900 | 509.71118 2014-08-22 10:00:00 | 507.50000 | 514.17000 | 504.00000 | 508.50000 | 901.8504 | 457960.2200 | 507.80067 2014-08-22 11:00:00 | 509.80000 | 513.77000 | 500.01000 | 512.33000 | 1247.2818 | 631005.4300 | 505.90446 2014-08-22 12:00:00 | 512.33000 | 518.00000 | 509.65000 | 513.60000 | 484.1115 | 248582.3000 | 513.48146 2014-08-22 13:00:00 | 513.61000 | 513.61000 | 510.23000 | 513.00000 | 285.6418 | 146231.7700 | 511.94102 2014-08-22 14:00:00 | 513.11000 | 525.00000 | 511.93000 | 520.00000 | 1744.3393 | 904069.7800 | 518.28779 2014-08-22 15:00:00 | 520.00000 | 525.61000 | 517.00000 | 523.10000 | 733.6889 | 383153.2000 | 522.22844 2014-08-22 16:00:00 | 523.11000 | 528.00000 | 518.00000 | 522.65000 | 1065.5192 | 557552.4200 | 523.26831 2014-08-22 17:00:00 | 522.66000 | 524.36000 | 516.49000 | 518.24000 | 410.0917 | 213157.9800 | 519.78131 2014-08-22 18:00:00 | 518.22000 | 527.11000 | 514.17000 | 517.70000 | 1239.0613 | 644005.8000 | 519.75300 2014-08-22 19:00:00 | 517.65000 | 522.40000 | 510.01000 | 512.00000 | 1347.7894 | 692195.7000 | 513.57852 2014-08-22 20:00:00 | 512.45000 | 522.99000 | 511.03000 | 516.00000 | 692.8805 | 358226.6700 | 517.01072 2014-08-22 21:00:00 | 516.00000 | 519.53000 | 514.60000 | 518.05000 | 283.2497 | 146482.5400 | 517.14984 2014-08-22 22:00:00 | 517.99000 | 519.03000 | 515.69000 | 518.26000 | 172.1679 | 88976.2400 | 516.79929 2014-08-22 23:00:00 | 518.24000 | 521.00000 | 513.00000 | 514.65000 | 444.6014 | 229872.8100 | 517.03122 2014-08-23 00:00:00 | 514.65000 | 514.69000 | 511.00000 | 511.00000 | 326.4660 | 167162.8000 | 512.03743 2014-08-23 01:00:00 | 511.82000 | 511.82000 | 506.23000 | 509.97000 | 407.1982 | 207173.7300 | 508.77858 2014-08-23 02:00:00 | 509.97000 | 509.97000 | 506.88000 | 507.83000 | 85.1171 | 43247.1200 | 508.08952 2014-08-23 03:00:00 | 507.83000 | 507.83000 | 506.00000 | 507.52000 | 106.6135 | 54003.0100 | 506.53073 2014-08-23 04:00:00 | 507.52000 | 509.37000 | 507.52000 | 509.31000 | 118.5536 | 60259.7100 | 508.29084 2014-08-23 05:00:00 | 509.25000 | 509.25000 | 507.48000 | 508.52000 | 131.9262 | 67048.7100 | 508.22901 2014-08-23 06:00:00 | 508.57000 | 510.43000 | 507.77000 | 509.36000 | 108.5955 | 55318.4300 | 509.39904 2014-08-23 07:00:00 | 509.88000 | 510.86000 | 508.30000 | 509.99000 | 34.2344 | 17458.8900 | 509.98030 2014-08-23 08:00:00 | 509.99000 | 509.99000 | 499.07000 | 502.20000 | 2002.2302 | 1006502.8500 | 502.69087 2014-08-23 09:00:00 | 502.19000 | 504.21000 | 496.30000 | 504.17000 | 673.8407 | 336435.8400 | 499.28096 2014-08-23 10:00:00 | 504.07000 | 506.72000 | 500.02000 | 506.39000 | 263.9196 | 133012.7700 | 503.98978 2014-08-23 11:00:00 | 506.48000 | 507.96000 | 502.03000 | 507.86000 | 245.5942 | 124106.6200 | 505.33204 2014-08-23 12:00:00 | 507.75000 | 508.52000 | 503.88000 | 507.28000 | 178.9694 | 90615.7300 | 506.31978 2014-08-23 13:00:00 | 507.25000 | 508.45000 | 505.22000 | 507.46000 | 44.8096 | 22713.0900 | 506.87996 2014-08-23 14:00:00 | 507.00000 | 508.20000 | 504.21000 | 506.88000 | 79.5280 | 40234.0100 | 505.90969 2014-08-23 15:00:00 | 506.34000 | 508.15000 | 505.11000 | 506.86000 | 59.9472 | 30399.8100 | 507.10967 2014-08-23 16:00:00 | 505.92000 | 507.69000 | 505.02000 | 505.66000 | 62.5995 | 31698.5300 | 506.36994 2014-08-23 17:00:00 | 506.99000 | 507.00000 | 503.88000 | 505.36000 | 258.8773 | 130655.0100 | 504.69861 2014-08-23 18:00:00 | 505.21000 | 505.21000 | 498.54000 | 500.72000 | 640.9373 | 322235.4000 | 502.75653 2014-08-23 19:00:00 | 500.71000 | 501.35000 | 494.41000 | 497.00000 | 387.3592 | 192354.5800 | 496.57937 2014-08-23 20:00:00 | 496.96000 | 496.97000 | 487.25000 | 491.37000 | 1168.7980 | 573126.1400 | 490.35518 2014-08-23 21:00:00 | 491.34000 | 498.85000 | 487.00000 | 498.49000 | 579.4319 | 286084.2200 | 493.73225 2014-08-23 22:00:00 | 498.12000 | 499.00000 | 492.45000 | 494.92000 | 256.1912 | 126871.1700 | 495.22062 2014-08-23 23:00:00 | 494.88000 | 497.73000 | 490.00000 | 497.00000 | 210.5451 | 103950.7600 | 493.72216 2014-08-24 00:00:00 | 496.96000 | 500.74000 | 495.51000 | 496.89000 | 330.0088 | 164588.3200 | 498.73920 2014-08-24 01:00:00 | 498.15000 | 504.34000 | 497.02000 | 503.24000 | 324.6622 | 163149.6900 | 502.52140 2014-08-24 02:00:00 | 503.44000 | 504.80000 | 499.64000 | 501.98000 | 213.6520 | 107353.8800 | 502.47083 2014-08-24 03:00:00 | 501.98000 | 504.12000 | 500.02000 | 500.90000 | 152.2132 | 76557.2800 | 502.96096 2014-08-24 04:00:00 | 502.40000 | 504.47000 | 501.10000 | 502.10000 | 47.6722 | 23998.2000 | 503.40021 2014-08-24 05:00:00 | 503.72000 | 504.64000 | 502.13000 | 504.63000 | 26.6497 | 13433.6000 | 504.07999 2014-08-24 06:00:00 | 504.63000 | 504.64000 | 502.06000 | 502.08000 | 85.1196 | 42905.3600 | 504.05993 2014-08-24 07:00:00 | 504.35000 | 504.64000 | 501.00000 | 501.00000 | 60.5826 | 30460.3600 | 502.79032 2014-08-24 08:00:00 | 501.02000 | 502.03000 | 495.02000 | 498.84000 | 462.3873 | 230068.8800 | 497.56748 2014-08-24 09:00:00 | 498.80000 | 502.13000 | 497.44000 | 499.33000 | 99.8784 | 49953.1700 | 500.13969 2014-08-24 10:00:00 | 499.34000 | 501.92000 | 496.00000 | 499.39000 | 225.5626 | 112481.5400 | 498.67116 2014-08-24 11:00:00 | 499.38000 | 500.00000 | 496.00000 | 499.57000 | 142.4601 | 70939.4300 | 497.96003 2014-08-24 12:00:00 | 499.56000 | 503.83000 | 499.53000 | 501.80000 | 310.4390 | 155626.0000 | 501.30940 2014-08-24 13:00:00 | 501.80000 | 504.99000 | 500.03000 | 503.65000 | 254.4211 | 128208.0000 | 503.92054 2014-08-24 14:00:00 | 503.63000 | 504.99000 | 500.10000 | 502.98000 | 164.3633 | 82554.9400 | 502.27108 2014-08-24 15:00:00 | 503.38000 | 503.38000 | 500.00000 | 501.44000 | 107.8869 | 54026.4300 | 500.76932 2014-08-24 16:00:00 | 501.42000 | 509.50000 | 500.17000 | 509.49000 | 560.6696 | 284259.2900 | 506.99961 2014-08-24 17:00:00 | 509.49000 | 512.69000 | 508.50000 | 511.17000 | 666.0002 | 339647.0100 | 509.98031 2014-08-24 18:00:00 | 511.00000 | 515.95000 | 508.33000 | 515.00000 | 547.3165 | 280147.3600 | 511.85624 2014-08-24 19:00:00 | 514.87000 | 514.87000 | 509.57000 | 511.47000 | 329.4525 | 168396.8600 | 511.14159 2014-08-24 20:00:00 | 511.43000 | 511.43000 | 508.42000 | 509.87000 | 116.7717 | 59495.2100 | 509.50038 2014-08-24 21:00:00 | 509.86000 | 510.90000 | 506.45000 | 510.90000 | 200.6324 | 101967.5700 | 508.23093 2014-08-24 22:00:00 | 510.90000 | 510.90000 | 505.65000 | 507.91000 | 249.9388 | 126873.7700 | 507.61940 2014-08-24 23:00:00 | 508.29000 | 508.40000 | 505.18000 | 507.85000 | 86.6138 | 43910.6600 | 506.97065 2014-08-25 00:00:00 | 507.84000 | 508.46000 | 502.50000 | 504.68000 | 320.9709 | 162106.5300 | 505.05057 2014-08-25 01:00:00 | 504.64000 | 505.32000 | 500.01000 | 500.71000 | 316.1415 | 158659.0900 | 501.86096 2014-08-25 02:00:00 | 503.89000 | 503.89000 | 499.21000 | 500.47000 | 265.2152 | 132929.2600 | 501.21277 2014-08-25 03:00:00 | 500.82000 | 504.12000 | 500.82000 | 503.39000 | 268.9708 | 135287.0400 | 502.98042 2014-08-25 04:00:00 | 502.96000 | 504.11000 | 501.71000 | 502.97000 | 138.2184 | 69404.9200 | 502.13956 2014-08-25 05:00:00 | 502.95000 | 504.53000 | 500.81000 | 504.45000 | 47.0568 | 23651.6900 | 502.61970 2014-08-25 06:00:00 | 504.53000 | 504.70000 | 498.40000 | 501.69000 | 351.0385 | 175610.1600 | 500.25896 2014-08-25 07:00:00 | 501.96000 | 502.35000 | 498.00000 | 498.00000 | 126.5188 | 63163.2100 | 499.23970 2014-08-25 08:00:00 | 498.07000 | 500.47000 | 496.79000 | 500.02000 | 218.1176 | 108646.3400 | 498.10896 2014-08-25 09:00:00 | 500.46000 | 503.16000 | 500.46000 | 503.16000 | 83.2222 | 41780.0600 | 502.03036 2014-08-25 10:00:00 | 503.19000 | 506.42000 | 503.19000 | 505.68000 | 541.3904 | 273364.4700 | 504.93041 2014-08-25 11:00:00 | 504.92000 | 505.68000 | 499.97000 | 502.21000 | 454.3219 | 228065.7900 | 501.99168 2014-08-25 12:00:00 | 502.16000 | 504.33000 | 500.01000 | 502.66000 | 336.0144 | 168942.2900 | 502.78292 2014-08-25 13:00:00 | 503.96000 | 504.99000 | 501.52000 | 504.99000 | 93.1267 | 46925.5400 | 503.88938 2014-08-25 14:00:00 | 504.99000 | 505.97000 | 502.61000 | 502.76000 | 203.9030 | 102793.8400 | 504.13119 2014-08-25 15:00:00 | 503.88000 | 504.40000 | 502.76000 | 503.98000 | 155.5496 | 78348.7500 | 503.68987 2014-08-25 16:00:00 | 503.97000 | 504.00000 | 501.78000 | 503.91000 | 255.5291 | 128518.2200 | 502.94952 2014-08-25 17:00:00 | 503.84000 | 503.98000 | 502.76000 | 503.11000 | 87.4537 | 44038.2400 | 503.56064 2014-08-25 18:00:00 | 503.62000 | 504.46000 | 502.76000 | 503.74000 | 171.1673 | 86242.4800 | 503.84908 2014-08-25 19:00:00 | 503.75000 | 506.74000 | 503.75000 | 506.22000 | 315.1099 | 159357.3900 | 505.71997 2014-08-25 20:00:00 | 506.36000 | 506.98000 | 504.46000 | 505.16000 | 191.2712 | 96829.2400 | 506.24047 2014-08-25 21:00:00 | 505.17000 | 505.72000 | 501.77000 | 504.29000 | 202.8511 | 102149.7900 | 503.57042 2014-08-25 22:00:00 | 504.28000 | 504.28000 | 499.04000 | 499.91000 | 375.4641 | 187962.2200 | 500.61306 2014-08-25 23:00:00 | 499.91000 | 503.88000 | 499.00000 | 503.82000 | 255.2998 | 127992.0000 | 501.33992 2014-08-26 00:00:00 | 503.74000 | 504.34000 | 502.27000 | 503.99000 | 130.9289 | 65913.4800 | 503.42970 2014-08-26 01:00:00 | 503.88000 | 506.00000 | 502.64000 | 506.00000 | 193.2317 | 97626.5800 | 505.23065 2014-08-26 02:00:00 | 506.00000 | 506.81000 | 502.33000 | 503.82000 | 387.9660 | 195491.0100 | 503.88694 2014-08-26 03:00:00 | 503.82000 | 506.69000 | 503.81000 | 504.47000 | 104.2414 | 52651.3300 | 505.09029 2014-08-26 04:00:00 | 505.48000 | 506.37000 | 504.09000 | 506.31000 | 33.3279 | 16840.9300 | 505.30986 2014-08-26 05:00:00 | 506.27000 | 508.38000 | 505.19000 | 508.27000 | 197.2008 | 99994.6600 | 507.07030 2014-08-26 06:00:00 | 508.36000 | 508.46000 | 505.72000 | 507.29000 | 202.8673 | 102914.3600 | 507.29892 2014-08-26 07:00:00 | 507.29000 | 508.59000 | 505.72000 | 506.81000 | 186.0787 | 94341.8200 | 506.99953 2014-08-26 08:00:00 | 505.74000 | 507.89000 | 503.93000 | 505.39000 | 326.6906 | 165161.8000 | 505.56036 2014-08-26 09:00:00 | 505.39000 | 507.84000 | 504.19000 | 505.46000 | 277.5141 | 140300.6300 | 505.56223 2014-08-26 10:00:00 | 505.40000 | 507.99000 | 504.77000 | 506.99000 | 257.1113 | 130301.6000 | 506.79066 2014-08-26 11:00:00 | 506.99000 | 511.99000 | 505.18000 | 511.01000 | 689.8089 | 351387.6600 | 509.39854 2014-08-26 12:00:00 | 511.75000 | 511.94000 | 509.88000 | 510.53000 | 188.6900 | 96469.6600 | 511.26001 2014-08-26 13:00:00 | 511.66000 | 512.00000 | 508.97000 | 511.79000 | 634.9178 | 324130.1100 | 510.50723 2014-08-26 14:00:00 | 510.17000 | 512.99000 | 508.98000 | 512.99000 | 305.1725 | 155980.2200 | 511.12149 2014-08-26 15:00:00 | 512.99000 | 514.00000 | 511.65000 | 513.97000 | 225.5081 | 115791.4600 | 513.46917 2014-08-26 16:00:00 | 513.89000 | 515.60000 | 511.78000 | 514.01000 | 368.9695 | 189661.2300 | 514.02961 2014-08-26 17:00:00 | 514.40000 | 516.00000 | 512.23000 | 515.21000 | 460.8115 | 236949.9100 | 514.20136 2014-08-26 18:00:00 | 514.99000 | 515.63000 | 510.22000 | 510.22000 | 608.6332 | 311774.6300 | 512.25376 2014-08-26 19:00:00 | 510.78000 | 513.95000 | 510.23000 | 512.78000 | 195.1831 | 100072.5300 | 512.71116 2014-08-26 20:00:00 | 511.81000 | 512.79000 | 509.23000 | 509.94000 | 224.5344 | 114670.1800 | 510.70195 2014-08-26 21:00:00 | 509.44000 | 514.00000 | 508.99000 | 509.73000 | 311.6066 | 158884.4700 | 509.88795 2014-08-26 22:00:00 | 509.66000 | 511.76000 | 508.28000 | 510.17000 | 82.5721 | 42125.8400 | 510.17034 2014-08-26 23:00:00 | 510.37000 | 514.42000 | 508.94000 | 512.18000 | 122.5995 | 62811.3900 | 512.32988 2014-08-27 00:00:00 | 514.40000 | 514.42000 | 512.49000 | 514.41000 | 72.2699 | 37124.3100 | 513.68998 2014-08-27 01:00:00 | 514.42000 | 515.00000 | 513.17000 | 515.00000 | 150.9468 | 77698.2200 | 514.73906 2014-08-27 02:00:00 | 514.99000 | 515.97000 | 514.26000 | 515.95000 | 159.6979 | 82289.0300 | 515.27935 2014-08-27 03:00:00 | 514.92000 | 516.94000 | 513.21000 | 514.96000 | 287.6017 | 148135.2800 | 515.07095 2014-08-27 04:00:00 | 514.88000 | 517.00000 | 513.15000 | 516.95000 | 161.4469 | 83361.3200 | 516.33902 2014-08-27 05:00:00 | 516.98000 | 517.00000 | 514.02000 | 516.58000 | 233.7310 | 120605.3300 | 516.00047 2014-08-27 06:00:00 | 516.80000 | 520.00000 | 516.74000 | 519.80000 | 976.1124 | 505855.0500 | 518.23445 2014-08-27 07:00:00 | 520.00000 | 522.00000 | 519.87000 | 520.00000 | 504.4198 | 262530.2100 | 520.45979 2014-08-27 08:00:00 | 521.23000 | 523.09000 | 517.29000 | 522.47000 | 601.3366 | 313366.2300 | 521.11613 2014-08-27 09:00:00 | 522.45000 | 523.00000 | 518.51000 | 519.87000 | 146.6249 | 76436.8000 | 521.30856 2014-08-27 10:00:00 | 519.84000 | 521.72000 | 519.00000 | 520.99000 | 141.8573 | 73812.5000 | 520.32926 2014-08-27 11:00:00 | 520.97000 | 521.51000 | 518.28000 | 518.28000 | 201.6598 | 104911.4900 | 520.23993 2014-08-27 12:00:00 | 518.27000 | 519.78000 | 512.67000 | 513.98000 | 725.1909 | 373394.5200 | 514.89132 2014-08-27 13:00:00 | 514.01000 | 516.51000 | 510.00000 | 514.87000 | 918.8685 | 470917.7200 | 512.49738 2014-08-27 14:00:00 | 514.74000 | 514.98000 | 512.00000 | 514.76000 | 160.4357 | 82415.6200 | 513.69867 2014-08-27 15:00:00 | 514.76000 | 514.99000 | 512.26000 | 514.38000 | 95.4889 | 49120.4000 | 514.40979 2014-08-27 16:00:00 | 514.38000 | 514.38000 | 511.81000 | 513.29000 | 94.7779 | 48621.0200 | 512.99961 2014-08-27 17:00:00 | 513.29000 | 514.20000 | 511.20000 | 514.00000 | 180.2472 | 92459.4400 | 512.95902 2014-08-27 18:00:00 | 513.99000 | 515.52000 | 513.01000 | 514.98000 | 126.8251 | 65261.5000 | 514.57879 2014-08-27 19:00:00 | 514.97000 | 517.42000 | 513.08000 | 516.51000 | 279.7572 | 144390.6300 | 516.12846 2014-08-27 20:00:00 | 516.50000 | 519.76000 | 515.07000 | 517.96000 | 491.2692 | 254516.3900 | 518.07926 2014-08-27 21:00:00 | 517.97000 | 518.97000 | 515.10000 | 515.11000 | 153.4369 | 79165.6200 | 515.94907 2014-08-27 22:00:00 | 515.11000 | 516.50000 | 512.50000 | 513.99000 | 256.8011 | 131941.9500 | 513.79053 2014-08-27 23:00:00 | 513.99000 | 513.99000 | 510.21000 | 511.87000 | 671.1595 | 343163.4600 | 511.29939 2014-08-28 00:00:00 | 511.87000 | 514.49000 | 510.22000 | 513.62000 | 566.8598 | 290782.0000 | 512.96983 2014-08-28 01:00:00 | 513.62000 | 513.62000 | 511.57000 | 512.99000 | 112.1825 | 57488.0000 | 512.45055 2014-08-28 02:00:00 | 513.00000 | 513.64000 | 511.51000 | 513.64000 | 336.1622 | 172582.8100 | 513.39145 2014-08-28 03:00:00 | 513.64000 | 513.64000 | 510.26000 | 513.64000 | 1006.8601 | 515472.2900 | 511.96019 2014-08-28 04:00:00 | 513.64000 | 514.98000 | 513.13000 | 514.27000 | 254.7874 | 130988.4200 | 514.10871 2014-08-28 05:00:00 | 514.87000 | 514.97000 | 513.22000 | 513.47000 | 81.5500 | 41950.9400 | 514.42000 2014-08-28 06:00:00 | 514.79000 | 514.92000 | 511.50000 | 511.51000 | 263.3676 | 134920.2600 | 512.28876 2014-08-28 07:00:00 | 512.92000 | 513.54000 | 511.50000 | 512.41000 | 70.2934 | 36021.8800 | 512.45046 2014-08-28 08:00:00 | 512.39000 | 512.98000 | 510.50000 | 512.96000 | 155.4186 | 79505.8700 | 511.55957 2014-08-28 09:00:00 | 512.98000 | 513.71000 | 507.61000 | 509.27000 | 722.0319 | 368057.7600 | 509.75274 2014-08-28 10:00:00 | 509.00000 | 511.16000 | 507.15000 | 508.50000 | 400.8781 | 204014.3000 | 508.91852 2014-08-28 11:00:00 | 508.48000 | 508.87000 | 507.00000 | 508.53000 | 335.2680 | 170215.1000 | 507.69866 2014-08-28 12:00:00 | 507.71000 | 509.85000 | 507.00000 | 507.76000 | 298.6387 | 151750.0700 | 508.13926 2014-08-28 13:00:00 | 507.76000 | 509.52000 | 507.03000 | 507.23000 | 279.7110 | 142110.1400 | 508.06056 2014-08-28 14:00:00 | 507.85000 | 510.20000 | 507.00000 | 507.15000 | 361.4459 | 183801.4500 | 508.51712 2014-08-28 15:00:00 | 507.45000 | 509.24000 | 507.00000 | 507.01000 | 268.0394 | 136206.8000 | 508.15967 2014-08-28 16:00:00 | 507.97000 | 508.94000 | 507.00000 | 508.08000 | 235.0678 | 119470.6300 | 508.23899 2014-08-28 17:00:00 | 508.72000 | 509.69000 | 507.85000 | 508.90000 | 185.3030 | 94323.1100 | 509.02108 2014-08-28 18:00:00 | 508.99000 | 509.47000 | 507.85000 | 508.71000 | 139.7904 | 71165.9300 | 509.09012 2014-08-28 19:00:00 | 508.71000 | 509.99000 | 507.92000 | 509.74000 | 256.8024 | 130820.5700 | 509.42119 2014-08-28 20:00:00 | 509.72000 | 509.94000 | 507.40000 | 507.40000 | 128.0005 | 65134.3400 | 508.86012 2014-08-28 21:00:00 | 507.79000 | 507.90000 | 507.00000 | 507.00000 | 359.8011 | 182628.1000 | 507.58076 2014-08-28 22:00:00 | 507.00000 | 507.90000 | 507.00000 | 507.89000 | 141.3702 | 71708.6500 | 507.24007 2014-08-28 23:00:00 | 507.89000 | 507.90000 | 505.93000 | 506.00000 | 159.3977 | 80797.0000 | 506.88929 2014-08-29 00:00:00 | 506.94000 | 507.81000 | 505.90000 | 505.90000 | 67.6371 | 34278.4600 | 506.79961 2014-08-29 01:00:00 | 506.76000 | 506.80000 | 505.00000 | 505.70000 | 92.1996 | 46610.5800 | 505.53993 2014-08-29 02:00:00 | 505.75000 | 507.00000 | 504.29000 | 504.40000 | 240.7785 | 121621.8900 | 505.11931 2014-08-29 03:00:00 | 504.40000 | 507.90000 | 503.82000 | 507.38000 | 176.0758 | 89168.0700 | 506.41855 2014-08-29 04:00:00 | 507.48000 | 507.90000 | 506.52000 | 506.89000 | 145.4145 | 73824.2200 | 507.68129 2014-08-29 05:00:00 | 506.89000 | 507.89000 | 504.63000 | 506.74000 | 448.0404 | 226569.7100 | 505.69036 2014-08-29 06:00:00 | 506.89000 | 506.97000 | 504.49000 | 505.20000 | 70.9061 | 35835.9000 | 505.39945 2014-08-29 07:00:00 | 505.20000 | 505.61000 | 501.25000 | 503.99000 | 412.0892 | 207305.3600 | 503.05938 2014-08-29 08:00:00 | 503.98000 | 507.00000 | 501.25000 | 506.31000 | 489.4574 | 246827.1900 | 504.28743 2014-08-29 09:00:00 | 506.21000 | 506.90000 | 504.48000 | 506.61000 | 107.5169 | 54440.0400 | 506.33934 2014-08-29 10:00:00 | 506.60000 | 507.87000 | 505.10000 | 506.68000 | 185.4679 | 93970.8700 | 506.66923 2014-08-29 11:00:00 | 506.67000 | 507.89000 | 505.00000 | 507.06000 | 191.5771 | 97114.0400 | 506.91890 2014-08-29 12:00:00 | 507.73000 | 507.90000 | 505.96000 | 507.50000 | 320.6751 | 162818.5700 | 507.73689 2014-08-29 13:00:00 | 507.50000 | 508.44000 | 507.18000 | 508.44000 | 624.6382 | 317308.6000 | 507.98781 2014-08-29 14:00:00 | 508.44000 | 508.44000 | 507.21000 | 508.44000 | 408.4774 | 207632.3000 | 508.30792 2014-08-29 15:00:00 | 508.44000 | 514.98000 | 507.62000 | 510.91000 | 1471.5787 | 751073.6300 | 510.38631 2014-08-29 16:00:00 | 510.92000 | 511.97000 | 508.36000 | 509.32000 | 245.6296 | 125207.1800 | 509.73980 2014-08-29 17:00:00 | 509.32000 | 513.98000 | 508.07000 | 512.52000 | 510.9389 | 261242.5300 | 511.29893 2014-08-29 18:00:00 | 512.54000 | 514.09000 | 509.46000 | 509.99000 | 330.1480 | 168866.9800 | 511.48871 2014-08-29 19:00:00 | 509.99000 | 510.00000 | 509.43000 | 509.43000 | 158.9798 | 81039.9300 | 509.74993 2014-08-29 20:00:00 | 509.97000 | 509.99000 | 508.88000 | 509.64000 | 128.8017 | 65614.2200 | 509.42043 2014-08-29 21:00:00 | 509.64000 | 509.65000 | 508.87000 | 508.94000 | 112.8889 | 57512.3300 | 509.45975 2014-08-29 22:00:00 | 508.94000 | 509.65000 | 507.89000 | 509.65000 | 222.5853 | 113204.2100 | 508.58795 2014-08-29 23:00:00 | 509.65000 | 509.65000 | 507.94000 | 509.30000 | 84.1089 | 42802.9900 | 508.89981 2014-08-30 00:00:00 | 509.30000 | 509.42000 | 507.25000 | 508.46000 | 146.1377 | 74210.0800 | 507.80933 2014-08-30 01:00:00 | 508.40000 | 508.40000 | 506.50000 | 507.08000 | 100.7692 | 51125.2600 | 507.34985 2014-08-30 02:00:00 | 507.76000 | 507.96000 | 506.18000 | 507.79000 | 52.2106 | 26481.7500 | 507.21006 2014-08-30 03:00:00 | 507.80000 | 508.10000 | 504.23000 | 504.34000 | 534.5895 | 270026.2600 | 505.10951 2014-08-30 04:00:00 | 504.34000 | 507.72000 | 502.41000 | 507.59000 | 474.6393 | 239303.3200 | 504.17933 2014-08-30 05:00:00 | 507.65000 | 507.85000 | 505.22000 | 506.84000 | 26.9093 | 13639.8100 | 506.87997 2014-08-30 06:00:00 | 506.82000 | 507.30000 | 502.55000 | 505.51000 | 442.9267 | 223021.1800 | 503.51711 2014-08-30 07:00:00 | 505.48000 | 505.48000 | 499.00000 | 501.06000 | 881.8378 | 441726.6900 | 500.91605 2014-08-30 08:00:00 | 501.05000 | 502.92000 | 500.00000 | 502.89000 | 100.8542 | 50609.7500 | 501.81085 2014-08-30 09:00:00 | 502.88000 | 504.33000 | 500.01000 | 503.32000 | 159.2260 | 79947.2000 | 502.09875 2014-08-30 10:00:00 | 504.33000 | 504.38000 | 501.02000 | 502.73000 | 86.2180 | 43326.2400 | 502.51966 2014-08-30 11:00:00 | 502.73000 | 504.12000 | 502.11000 | 504.11000 | 59.3102 | 29852.5900 | 503.33002 2014-08-30 12:00:00 | 504.12000 | 504.18000 | 502.14000 | 503.28000 | 60.4366 | 30397.1600 | 502.95959 2014-08-30 13:00:00 | 502.97000 | 504.45000 | 502.52000 | 503.04000 | 64.8482 | 32658.2100 | 503.60977 2014-08-30 14:00:00 | 502.95000 | 503.52000 | 501.51000 | 502.43000 | 120.3943 | 60483.8300 | 502.38104 2014-08-30 15:00:00 | 502.42000 | 502.69000 | 501.24000 | 502.69000 | 113.1729 | 56829.8500 | 502.15066 2014-08-30 16:00:00 | 502.68000 | 504.28000 | 502.43000 | 504.28000 | 96.8538 | 48747.5600 | 503.31073 2014-08-30 17:00:00 | 504.28000 | 504.61000 | 502.78000 | 503.98000 | 108.1852 | 54539.5400 | 504.13112 2014-08-30 18:00:00 | 503.98000 | 504.98000 | 503.20000 | 504.00000 | 47.7193 | 24069.6000 | 504.39993 2014-08-30 19:00:00 | 504.51000 | 505.12000 | 502.64000 | 502.64000 | 75.0759 | 37823.1700 | 503.79938 2014-08-30 20:00:00 | 503.79000 | 503.85000 | 500.00000 | 501.84000 | 285.6406 | 143168.8700 | 501.22033 2014-08-30 21:00:00 | 501.57000 | 501.57000 | 498.33000 | 499.60000 | 97.6608 | 48782.5500 | 499.51015 2014-08-30 22:00:00 | 499.60000 | 501.51000 | 498.13000 | 501.51000 | 206.8514 | 103458.9100 | 500.16057 2014-08-30 23:00:00 | 501.51000 | 502.12000 | 500.85000 | 500.85000 | 60.9328 | 30556.0100 | 501.47034 2014-08-31 00:00:00 | 501.49000 | 502.77000 | 500.44000 | 502.77000 | 158.0328 | 79282.0600 | 501.68090 2014-08-31 01:00:00 | 502.90000 | 504.75000 | 502.90000 | 504.58000 | 179.5649 | 90482.4400 | 503.89819 2014-08-31 02:00:00 | 504.58000 | 504.75000 | 502.19000 | 504.36000 | 98.1565 | 49468.8300 | 503.97931 2014-08-31 03:00:00 | 504.47000 | 504.73000 | 502.74000 | 504.48000 | 105.0628 | 52956.9500 | 504.05058 2014-08-31 04:00:00 | 504.42000 | 504.45000 | 501.25000 | 501.25000 | 77.6027 | 38968.9900 | 502.16041 2014-08-31 05:00:00 | 503.22000 | 503.22000 | 497.29000 | 498.45000 | 1063.4091 | 529788.2600 | 498.19799 2014-08-31 06:00:00 | 498.36000 | 498.36000 | 495.00000 | 495.28000 | 695.5305 | 345693.0800 | 497.02072 2014-08-31 07:00:00 | 496.65000 | 496.65000 | 493.22000 | 493.97000 | 201.5465 | 99704.7500 | 494.69856 2014-08-31 08:00:00 | 493.92000 | 493.94000 | 484.95000 | 489.39000 | 1386.9694 | 677726.3700 | 488.63830 2014-08-31 09:00:00 | 489.11000 | 491.17000 | 487.21000 | 489.97000 | 289.1188 | 141511.9000 | 489.45931 2014-08-31 10:00:00 | 489.97000 | 490.83000 | 488.31000 | 490.75000 | 135.3088 | 66263.3700 | 489.71966 2014-08-31 11:00:00 | 490.01000 | 493.73000 | 490.00000 | 493.24000 | 148.3900 | 72935.1600 | 491.50999 2014-08-31 12:00:00 | 493.22000 | 495.00000 | 490.81000 | 493.53000 | 204.9496 | 101130.3200 | 493.43985 2014-08-31 13:00:00 | 494.83000 | 494.83000 | 488.53000 | 491.23000 | 308.5018 | 151588.9100 | 491.37116 2014-08-31 14:00:00 | 491.01000 | 491.20000 | 477.53000 | 483.00000 | 1485.7290 | 717528.1900 | 482.94689 2014-08-31 15:00:00 | 482.99000 | 484.00000 | 476.62000 | 482.81000 | 840.2623 | 404051.8500 | 480.86397 2014-08-31 16:00:00 | 483.73000 | 484.00000 | 478.40000 | 481.91000 | 463.0166 | 223241.9200 | 482.14671 2014-08-31 17:00:00 | 481.90000 | 481.90000 | 473.33000 | 475.54000 | 1105.3786 | 525880.4000 | 475.74684 2014-08-31 18:00:00 | 475.51000 | 481.65000 | 474.43000 | 479.99000 | 599.3315 | 287410.5800 | 479.55191 2014-08-31 19:00:00 | 479.99000 | 481.30000 | 476.24000 | 477.78000 | 515.8306 | 247134.7500 | 479.10062 2014-08-31 20:00:00 | 477.75000 | 480.01000 | 475.33000 | 479.91000 | 389.9617 | 186499.6900 | 478.25135 2014-08-31 21:00:00 | 480.09000 | 483.00000 | 480.02000 | 483.00000 | 193.9113 | 93381.9500 | 481.57051 2014-08-31 22:00:00 | 483.00000 | 484.00000 | 480.00000 | 481.27000 | 238.1552 | 114884.3100 | 482.39258 2014-08-31 23:00:00 | 482.99000 | 483.60000 | 477.00000 | 479.04000 | 406.1189 | 194636.1900 | 479.25909 2014-09-01 00:00:00 | 479.01000 | 484.00000 | 478.14000 | 481.80000 | 392.0678 | 188791.6700 | 481.52817 2014-09-01 01:00:00 | 482.61000 | 484.00000 | 480.02000 | 483.90000 | 342.0510 | 165056.9200 | 482.55068 2014-09-01 02:00:00 | 481.64000 | 483.90000 | 474.21000 | 476.30000 | 593.2807 | 283315.7800 | 477.54087 2014-09-01 03:00:00 | 476.86000 | 477.09000 | 474.04000 | 476.55000 | 267.1891 | 127042.9500 | 475.47950 2014-09-01 04:00:00 | 475.95000 | 476.49000 | 472.54000 | 474.99000 | 450.9399 | 213817.6300 | 474.15992 2014-09-01 05:00:00 | 475.70000 | 476.42000 | 473.41000 | 473.42000 | 359.9149 | 171300.1100 | 475.94614 2014-09-01 06:00:00 | 473.41000 | 476.42000 | 472.58000 | 476.22000 | 146.4757 | 69657.8000 | 475.55868 2014-09-01 07:00:00 | 476.22000 | 481.30000 | 476.11000 | 479.69000 | 322.6616 | 154561.7300 | 479.02110 2014-09-01 08:00:00 | 480.38000 | 482.75000 | 478.00000 | 480.07000 | 583.7787 | 281001.0100 | 481.34848 2014-09-01 09:00:00 | 480.01000 | 488.63000 | 478.89000 | 485.00000 | 943.2403 | 457170.2700 | 484.68059 2014-09-01 10:00:00 | 485.10000 | 490.00000 | 482.59000 | 483.29000 | 229.4145 | 111445.4700 | 485.78213 2014-09-01 11:00:00 | 484.22000 | 484.26000 | 479.99000 | 481.85000 | 322.9208 | 155725.5000 | 482.24054 2014-09-01 12:00:00 | 481.83000 | 482.00000 | 477.33000 | 481.05000 | 393.0302 | 188328.3700 | 479.17019 2014-09-01 13:00:00 | 481.05000 | 483.66000 | 479.42000 | 483.39000 | 200.5812 | 96463.6000 | 480.92049 2014-09-01 14:00:00 | 483.23000 | 483.80000 | 480.30000 | 483.60000 | 311.4016 | 150394.8600 | 482.96105 2014-09-01 15:00:00 | 483.59000 | 486.00000 | 480.69000 | 483.27000 | 490.5929 | 237252.1800 | 483.60295 2014-09-01 16:00:00 | 483.37000 | 483.99000 | 480.71000 | 483.90000 | 315.6719 | 152536.1800 | 483.21121 2014-09-01 17:00:00 | 483.88000 | 483.90000 | 480.71000 | 481.34000 | 256.9818 | 124029.9700 | 482.64098 2014-09-01 18:00:00 | 483.29000 | 483.35000 | 480.27000 | 481.00000 | 163.4439 | 78685.3700 | 481.42132 2014-09-01 19:00:00 | 481.00000 | 483.59000 | 480.28000 | 483.08000 | 98.6388 | 47546.8300 | 482.02975 2014-09-01 20:00:00 | 482.99000 | 483.68000 | 479.69000 | 482.33000 | 230.3204 | 110924.6400 | 481.61018 2014-09-01 21:00:00 | 482.24000 | 483.57000 | 479.13000 | 481.90000 | 152.3989 | 73425.7200 | 481.79964 2014-09-01 22:00:00 | 481.88000 | 481.90000 | 472.16000 | 472.61000 | 1184.2905 | 562586.9100 | 475.04130 2014-09-01 23:00:00 | 473.83000 | 479.29000 | 472.01000 | 474.54000 | 340.5987 | 161767.0300 | 474.94906 2014-09-02 00:00:00 | 475.89000 | 476.04000 | 471.00000 | 475.00000 | 384.6499 | 181997.0400 | 473.14989 2014-09-02 01:00:00 | 475.00000 | 477.40000 | 472.49000 | 477.40000 | 179.7113 | 85355.7500 | 474.96048 2014-09-02 02:00:00 | 477.39000 | 478.44000 | 474.00000 | 474.60000 | 177.4509 | 84562.5300 | 476.54035 2014-09-02 03:00:00 | 476.00000 | 481.48000 | 474.11000 | 479.29000 | 246.6624 | 118188.5900 | 479.15123 2014-09-02 04:00:00 | 479.99000 | 480.00000 | 474.44000 | 476.18000 | 99.4986 | 47392.1700 | 476.30972 2014-09-02 05:00:00 | 478.40000 | 479.15000 | 474.26000 | 478.00000 | 54.9937 | 26251.2700 | 477.35043 2014-09-02 06:00:00 | 478.84000 | 479.64000 | 475.08000 | 477.00000 | 227.5621 | 108872.7600 | 478.43100 2014-09-02 07:00:00 | 476.86000 | 476.86000 | 470.42000 | 470.57000 | 607.5368 | 287040.4600 | 472.46593 2014-09-02 08:00:00 | 473.81000 | 476.98000 | 470.42000 | 476.50000 | 312.9898 | 148513.5900 | 474.49984 2014-09-02 09:00:00 | 476.47000 | 476.50000 | 473.24000 | 475.99000 | 129.7819 | 61710.0500 | 475.49051 2014-09-02 10:00:00 | 475.66000 | 479.37000 | 475.09000 | 478.92000 | 215.2785 | 102760.8900 | 477.33932 2014-09-02 11:00:00 | 478.99000 | 479.87000 | 474.59000 | 476.97000 | 335.2590 | 159951.8300 | 477.09929 2014-09-02 12:00:00 | 478.54000 | 479.32000 | 473.65000 | 478.66000 | 312.6333 | 148976.6900 | 476.52216 2014-09-02 13:00:00 | 478.66000 | 478.80000 | 475.35000 | 476.94000 | 249.2552 | 118884.1400 | 476.95750 2014-09-02 14:00:00 | 476.99000 | 480.49000 | 476.99000 | 479.98000 | 232.2114 | 111227.0900 | 478.99067 2014-09-02 15:00:00 | 479.97000 | 481.26000 | 476.37000 | 480.98000 | 423.3525 | 202803.6900 | 479.04218 2014-09-02 16:00:00 | 480.99000 | 484.61000 | 479.15000 | 483.02000 | 673.0429 | 324638.2400 | 482.34405 2014-09-02 17:00:00 | 483.02000 | 483.99000 | 481.95000 | 483.68000 | 277.0900 | 133798.4700 | 482.87002 2014-09-02 18:00:00 | 483.68000 | 484.61000 | 482.52000 | 483.00000 | 160.7490 | 77725.2800 | 483.51965 2014-09-02 19:00:00 | 483.00000 | 483.69000 | 476.03000 | 477.00000 | 364.0139 | 174603.9900 | 479.66297 2014-09-02 20:00:00 | 478.87000 | 482.16000 | 476.58000 | 479.21000 | 325.0070 | 155674.4400 | 478.98796 2014-09-02 21:00:00 | 479.50000 | 479.50000 | 475.51000 | 477.91000 | 635.0572 | 303275.5400 | 477.55626 2014-09-02 22:00:00 | 477.98000 | 477.99000 | 473.02000 | 474.64000 | 429.2802 | 204414.7200 | 476.18018 2014-09-02 23:00:00 | 474.64000 | 476.05000 | 472.20000 | 474.50000 | 280.4432 | 132796.0200 | 473.52192 2014-09-03 00:00:00 | 474.50000 | 476.42000 | 472.11000 | 475.40000 | 167.4626 | 79358.9800 | 473.89090 2014-09-03 01:00:00 | 476.30000 | 477.15000 | 473.84000 | 474.61000 | 109.3184 | 51991.8100 | 475.59964 2014-09-03 02:00:00 | 476.31000 | 477.16000 | 474.63000 | 475.15000 | 74.5275 | 35502.6500 | 476.36961 2014-09-03 03:00:00 | 477.07000 | 477.16000 | 475.90000 | 477.10000 | 52.6368 | 25098.8000 | 476.82965 2014-09-03 04:00:00 | 477.00000 | 477.97000 | 476.16000 | 477.50000 | 96.3518 | 45986.8400 | 477.28037 2014-09-03 05:00:00 | 477.50000 | 477.88000 | 475.91000 | 475.91000 | 104.3049 | 49751.2300 | 476.97888 2014-09-03 06:00:00 | 476.92000 | 477.99000 | 474.00000 | 474.08000 | 318.0578 | 151312.3300 | 475.73851 2014-09-03 07:00:00 | 474.94000 | 476.27000 | 473.65000 | 476.20000 | 98.4009 | 46749.3100 | 475.09019 2014-09-03 08:00:00 | 476.20000 | 477.80000 | 475.01000 | 475.93000 | 127.8746 | 60901.7000 | 476.26123 2014-09-03 09:00:00 | 475.91000 | 477.95000 | 475.14000 | 475.14000 | 244.5599 | 116571.9200 | 476.65996 2014-09-03 10:00:00 | 476.53000 | 477.21000 | 473.10000 | 475.26000 | 165.6095 | 78598.2500 | 474.59983 2014-09-03 11:00:00 | 474.24000 | 476.05000 | 474.21000 | 475.70000 | 50.1705 | 23849.0500 | 475.36005 2014-09-03 12:00:00 | 475.22000 | 477.65000 | 475.00000 | 477.63000 | 128.2788 | 61160.7400 | 476.77969 2014-09-03 13:00:00 | 477.59000 | 477.99000 | 476.48000 | 477.99000 | 170.6509 | 81516.5500 | 477.68030 2014-09-03 14:00:00 | 477.99000 | 477.99000 | 477.10000 | 477.96000 | 125.5742 | 60007.9600 | 477.86848 2014-09-03 15:00:00 | 477.96000 | 477.96000 | 474.50000 | 474.97000 | 224.5309 | 106854.3400 | 475.90042 2014-09-03 16:00:00 | 475.00000 | 477.85000 | 474.68000 | 477.08000 | 183.0985 | 87207.8700 | 476.28942 2014-09-03 17:00:00 | 477.04000 | 477.58000 | 471.40000 | 472.85000 | 479.3996 | 227033.8700 | 473.57960 2014-09-03 18:00:00 | 472.85000 | 472.85000 | 471.00000 | 472.75000 | 352.8203 | 166354.8200 | 471.50019 2014-09-03 19:00:00 | 472.74000 | 475.31000 | 471.11000 | 474.63000 | 234.3134 | 110840.0200 | 473.04170 2014-09-03 20:00:00 | 474.93000 | 477.38000 | 473.51000 | 477.33000 | 314.7666 | 149680.2300 | 475.52773 2014-09-03 21:00:00 | 477.35000 | 477.66000 | 476.00000 | 476.00000 | 181.0488 | 86352.9400 | 476.95954 2014-09-03 22:00:00 | 476.00000 | 476.42000 | 471.24000 | 474.00000 | 567.4266 | 268265.5800 | 472.77586 2014-09-03 23:00:00 | 474.00000 | 475.47000 | 472.29000 | 474.89000 | 171.7018 | 81350.7300 | 473.79067 2014-09-04 00:00:00 | 474.86000 | 474.86000 | 471.04000 | 473.66000 | 243.4517 | 115026.2600 | 472.48087 2014-09-04 01:00:00 | 473.59000 | 474.88000 | 472.60000 | 474.88000 | 64.8410 | 30741.1300 | 474.10014 2014-09-04 02:00:00 | 474.88000 | 475.78000 | 473.37000 | 475.78000 | 52.2040 | 24791.1700 | 474.89044 2014-09-04 03:00:00 | 474.69000 | 476.97000 | 474.24000 | 476.57000 | 235.1121 | 111944.1900 | 476.13106 2014-09-04 04:00:00 | 476.57000 | 477.40000 | 474.98000 | 477.40000 | 103.5188 | 49299.7900 | 476.23975 2014-09-04 05:00:00 | 477.40000 | 477.44000 | 474.72000 | 476.95000 | 116.4136 | 55408.3000 | 475.96087 2014-09-04 06:00:00 | 476.68000 | 478.00000 | 475.78000 | 478.00000 | 392.1085 | 187290.1800 | 477.64881 2014-09-04 07:00:00 | 478.00000 | 478.00000 | 475.41000 | 477.65000 | 71.7560 | 34254.1400 | 477.36941 2014-09-04 08:00:00 | 477.59000 | 477.59000 | 476.02000 | 477.38000 | 52.4559 | 25010.9400 | 476.79955 2014-09-04 09:00:00 | 477.37000 | 477.39000 | 475.45000 | 477.00000 | 116.8719 | 55735.1100 | 476.89047 2014-09-04 10:00:00 | 477.00000 | 478.90000 | 476.28000 | 478.90000 | 647.6304 | 309774.8900 | 478.32051 2014-09-04 11:00:00 | 478.90000 | 478.90000 | 477.05000 | 477.29000 | 159.9459 | 76524.3000 | 478.43863 2014-09-04 12:00:00 | 478.80000 | 479.50000 | 476.47000 | 479.50000 | 253.5582 | 121408.5000 | 478.81905 2014-09-04 13:00:00 | 479.50000 | 480.00000 | 478.23000 | 479.96000 | 259.9482 | 124712.5000 | 479.75903 2014-09-04 14:00:00 | 479.95000 | 497.00000 | 479.02000 | 490.18000 | 3303.9495 | 1608219.8300 | 486.75678 2014-09-04 15:00:00 | 490.82000 | 493.97000 | 489.75000 | 492.45000 | 757.3992 | 372760.6300 | 492.15874 2014-09-04 16:00:00 | 491.88000 | 492.97000 | 489.75000 | 491.03000 | 168.7095 | 82838.0300 | 491.00983 2014-09-04 17:00:00 | 491.90000 | 491.99000 | 482.41000 | 485.00000 | 1567.9011 | 761143.1700 | 485.45356 2014-09-04 18:00:00 | 484.80000 | 486.99000 | 483.13000 | 486.38000 | 493.3458 | 239640.6100 | 485.74573 2014-09-04 19:00:00 | 486.38000 | 486.40000 | 484.73000 | 486.30000 | 223.4101 | 108521.4700 | 485.75005 2014-09-04 20:00:00 | 486.29000 | 487.98000 | 485.37000 | 487.55000 | 143.0915 | 69674.2000 | 486.92045 2014-09-04 21:00:00 | 487.54000 | 489.20000 | 487.03000 | 489.20000 | 741.0825 | 362006.7800 | 488.48378 2014-09-04 22:00:00 | 488.88000 | 492.99000 | 488.19000 | 491.80000 | 443.4584 | 217919.2100 | 491.40851 2014-09-04 23:00:00 | 491.78000 | 491.79000 | 487.43000 | 487.43000 | 181.4396 | 88743.8700 | 489.10983 2014-09-05 00:00:00 | 489.61000 | 489.96000 | 481.60000 | 485.66000 | 823.7708 | 398945.0600 | 484.29134 2014-09-05 01:00:00 | 485.79000 | 485.79000 | 481.02000 | 484.97000 | 361.1300 | 174490.8300 | 483.18004 2014-09-05 02:00:00 | 484.68000 | 484.96000 | 482.28000 | 484.90000 | 51.3060 | 24857.2200 | 484.48958 2014-09-05 03:00:00 | 484.90000 | 487.19000 | 483.86000 | 484.90000 | 95.9880 | 46658.7700 | 486.08961 2014-09-05 04:00:00 | 485.90000 | 488.00000 | 485.05000 | 487.74000 | 76.5644 | 37300.6900 | 487.18069 2014-09-05 05:00:00 | 487.99000 | 489.39000 | 487.04000 | 487.96000 | 50.2776 | 24545.0100 | 488.18975 2014-09-05 06:00:00 | 489.23000 | 489.40000 | 487.03000 | 487.90000 | 81.6524 | 39871.7100 | 488.31040 2014-09-05 07:00:00 | 488.98000 | 489.00000 | 486.15000 | 486.79000 | 101.3287 | 49369.3400 | 487.21973 2014-09-05 08:00:00 | 486.77000 | 487.79000 | 484.95000 | 487.79000 | 91.8301 | 44661.5500 | 486.35001 2014-09-05 09:00:00 | 487.77000 | 487.98000 | 486.42000 | 486.76000 | 38.2023 | 18629.0000 | 487.64018 2014-09-05 10:00:00 | 485.82000 | 488.99000 | 485.82000 | 488.99000 | 129.8680 | 63378.0900 | 488.01946 2014-09-05 11:00:00 | 488.99000 | 489.00000 | 484.00000 | 484.50000 | 308.1594 | 149537.3100 | 485.25962 2014-09-05 12:00:00 | 485.96000 | 485.96000 | 482.74000 | 485.01000 | 84.6599 | 41000.7900 | 484.29998 2014-09-05 13:00:00 | 485.16000 | 487.85000 | 483.97000 | 486.25000 | 63.2680 | 30772.9100 | 486.38974 2014-09-05 14:00:00 | 487.01000 | 487.06000 | 482.76000 | 484.67000 | 199.8217 | 96871.7000 | 484.79070 2014-09-05 15:00:00 | 485.91000 | 485.99000 | 483.12000 | 483.12000 | 85.4447 | 41352.6100 | 483.96907 2014-09-05 16:00:00 | 484.19000 | 484.22000 | 482.20000 | 482.21000 | 154.2223 | 74469.4200 | 482.87073 2014-09-05 17:00:00 | 482.21000 | 482.21000 | 478.15000 | 479.84000 | 681.0502 | 327244.8700 | 480.50034 2014-09-05 18:00:00 | 479.80000 | 480.87000 | 478.49000 | 480.34000 | 176.2434 | 84552.9800 | 479.75124 2014-09-05 19:00:00 | 480.34000 | 481.29000 | 477.75000 | 480.54000 | 292.3153 | 140187.7200 | 479.57712 2014-09-05 20:00:00 | 480.54000 | 481.32000 | 477.01000 | 478.85000 | 172.8193 | 82721.6200 | 478.65973 2014-09-05 21:00:00 | 478.92000 | 479.59000 | 477.01000 | 478.02000 | 191.2744 | 91502.1700 | 478.38175 2014-09-05 22:00:00 | 478.69000 | 478.69000 | 473.03000 | 476.07000 | 836.8798 | 398195.5400 | 475.80970 2014-09-05 23:00:00 | 477.43000 | 478.80000 | 477.00000 | 477.65000 | 64.3528 | 30747.7900 | 477.80038 2014-09-06 00:00:00 | 477.65000 | 478.60000 | 477.16000 | 478.51000 | 45.4449 | 21730.8000 | 478.17951 2014-09-06 01:00:00 | 478.50000 | 480.97000 | 478.29000 | 479.45000 | 237.6079 | 114099.0900 | 480.19898 2014-09-06 02:00:00 | 479.45000 | 479.46000 | 478.75000 | 479.45000 | 77.2493 | 37018.6300 | 479.20989 2014-09-06 03:00:00 | 479.45000 | 480.92000 | 477.63000 | 479.91000 | 139.5600 | 66870.1900 | 479.15001 2014-09-06 04:00:00 | 480.01000 | 480.97000 | 477.99000 | 479.92000 | 26.1652 | 12561.4000 | 480.07974 2014-09-06 05:00:00 | 480.83000 | 480.83000 | 478.34000 | 479.44000 | 20.3216 | 9734.0600 | 479.00007 2014-09-06 06:00:00 | 479.44000 | 479.44000 | 477.31000 | 479.37000 | 48.8258 | 23351.3900 | 478.25957 2014-09-06 07:00:00 | 479.35000 | 479.71000 | 477.31000 | 479.45000 | 65.4470 | 31308.5000 | 478.37959 2014-09-06 08:00:00 | 479.45000 | 480.88000 | 477.54000 | 479.12000 | 56.5391 | 27146.1000 | 480.12989 2014-09-06 09:00:00 | 480.80000 | 480.99000 | 479.60000 | 480.99000 | 50.0069 | 24041.8200 | 480.76968 2014-09-06 10:00:00 | 480.90000 | 481.00000 | 479.73000 | 480.52000 | 68.4207 | 32894.6200 | 480.77010 2014-09-06 11:00:00 | 481.00000 | 483.00000 | 479.00000 | 482.80000 | 194.9511 | 93894.4000 | 481.63046 2014-09-06 12:00:00 | 482.22000 | 483.00000 | 480.00000 | 480.41000 | 136.6878 | 65830.1300 | 481.60938 2014-09-06 13:00:00 | 480.47000 | 482.81000 | 480.20000 | 482.78000 | 59.1588 | 28469.5500 | 481.23985 2014-09-06 14:00:00 | 482.77000 | 483.31000 | 481.67000 | 482.09000 | 38.7029 | 18689.2500 | 482.89023 2014-09-06 15:00:00 | 482.09000 | 484.00000 | 481.06000 | 483.94000 | 81.6294 | 39471.0700 | 483.53990 2014-09-06 16:00:00 | 483.94000 | 484.00000 | 481.88000 | 483.98000 | 61.2196 | 29594.1600 | 483.40995 2014-09-06 17:00:00 | 483.98000 | 485.00000 | 481.02000 | 482.03000 | 214.2397 | 103497.0300 | 483.08987 2014-09-06 18:00:00 | 482.02000 | 483.42000 | 481.01000 | 483.04000 | 60.2603 | 29037.0400 | 481.86004 2014-09-06 19:00:00 | 482.90000 | 483.33000 | 481.24000 | 482.90000 | 40.8901 | 19718.8200 | 482.24000 2014-09-06 20:00:00 | 483.11000 | 484.97000 | 479.50000 | 481.38000 | 872.3381 | 419748.6100 | 481.17653 2014-09-06 21:00:00 | 481.34000 | 481.38000 | 480.01000 | 480.01000 | 56.7343 | 27259.1600 | 480.47051 2014-09-06 22:00:00 | 480.92000 | 480.92000 | 478.65000 | 479.60000 | 66.4021 | 31869.0500 | 479.94029 2014-09-06 23:00:00 | 479.58000 | 480.00000 | 478.41000 | 479.78000 | 51.9985 | 24929.1200 | 479.41984 2014-09-07 00:00:00 | 479.99000 | 480.95000 | 478.48000 | 479.57000 | 93.3121 | 44814.1100 | 480.26041 2014-09-07 01:00:00 | 480.72000 | 480.72000 | 479.32000 | 480.38000 | 34.4138 | 16514.8600 | 479.89027 2014-09-07 02:00:00 | 480.38000 | 480.47000 | 478.40000 | 479.10000 | 48.6276 | 23337.8300 | 479.92976 2014-09-07 03:00:00 | 480.15000 | 480.48000 | 479.13000 | 480.48000 | 52.8253 | 25360.3500 | 480.07948 2014-09-07 04:00:00 | 480.44000 | 480.49000 | 479.32000 | 480.49000 | 30.2482 | 14531.2300 | 480.39989 2014-09-07 05:00:00 | 480.49000 | 480.99000 | 479.64000 | 480.98000 | 50.2779 | 24170.1000 | 480.72978 2014-09-07 06:00:00 | 480.98000 | 482.19000 | 480.98000 | 482.15000 | 188.9145 | 90892.7700 | 481.13177 2014-09-07 07:00:00 | 482.11000 | 482.16000 | 481.08000 | 482.00000 | 22.1076 | 10654.9900 | 481.95989 2014-09-07 08:00:00 | 482.00000 | 482.40000 | 481.07000 | 482.38000 | 233.1240 | 112408.1800 | 482.18193 2014-09-07 09:00:00 | 482.39000 | 482.43000 | 479.37000 | 479.37000 | 125.2750 | 60249.9100 | 480.94130 2014-09-07 10:00:00 | 481.87000 | 481.87000 | 479.20000 | 480.62000 | 108.7384 | 52217.2500 | 480.20965 2014-09-07 11:00:00 | 480.60000 | 482.42000 | 480.01000 | 482.05000 | 65.7266 | 31642.7500 | 481.42954 2014-09-07 12:00:00 | 482.34000 | 482.40000 | 480.67000 | 481.93000 | 55.0087 | 26498.2200 | 481.70985 2014-09-07 13:00:00 | 481.94000 | 483.00000 | 479.11000 | 480.44000 | 257.2525 | 123713.0500 | 480.90132 2014-09-07 14:00:00 | 480.43000 | 480.97000 | 479.63000 | 480.56000 | 98.7096 | 47451.6900 | 480.71993 2014-09-07 15:00:00 | 480.71000 | 480.89000 | 479.42000 | 480.88000 | 40.6921 | 19556.6400 | 480.60018 2014-09-07 16:00:00 | 480.88000 | 480.89000 | 479.81000 | 480.88000 | 51.6620 | 24826.7000 | 480.56021 2014-09-07 17:00:00 | 480.88000 | 480.99000 | 479.75000 | 480.91000 | 125.1678 | 60173.1000 | 480.73943 2014-09-07 18:00:00 | 480.91000 | 480.91000 | 478.08000 | 478.08000 | 177.9922 | 85277.9900 | 479.11082 2014-09-07 19:00:00 | 478.06000 | 479.83000 | 478.00000 | 479.78000 | 65.7490 | 31451.0200 | 478.34986 2014-09-07 20:00:00 | 479.77000 | 479.77000 | 477.26000 | 478.38000 | 110.9489 | 53055.7400 | 478.19975 2014-09-07 21:00:00 | 477.60000 | 479.40000 | 477.25000 | 479.40000 | 84.9588 | 40632.3900 | 478.25979 2014-09-07 22:00:00 | 479.41000 | 479.41000 | 477.43000 | 478.86000 | 35.9747 | 17216.4200 | 478.57035 2014-09-07 23:00:00 | 478.99000 | 479.46000 | 474.95000 | 475.43000 | 700.9511 | 333380.4700 | 475.61160 2014-09-08 00:00:00 | 477.40000 | 477.46000 | 473.75000 | 475.48000 | 352.1712 | 167341.4700 | 475.17086 2014-09-08 01:00:00 | 475.33000 | 475.33000 | 467.99000 | 470.00000 | 1256.7893 | 591040.5200 | 470.27813 2014-09-08 02:00:00 | 469.99000 | 470.91000 | 466.00000 | 470.90000 | 355.4609 | 166345.2800 | 467.97068 2014-09-08 03:00:00 | 470.90000 | 473.13000 | 469.22000 | 469.26000 | 138.5175 | 65319.1900 | 471.55925 2014-09-08 04:00:00 | 470.84000 | 471.15000 | 468.50000 | 470.48000 | 80.4037 | 37803.4600 | 470.17063 2014-09-08 05:00:00 | 470.99000 | 472.44000 | 468.58000 | 471.74000 | 104.1651 | 49005.6300 | 470.46113 2014-09-08 06:00:00 | 471.74000 | 471.75000 | 468.39000 | 470.66000 | 137.0227 | 64488.4500 | 470.64077 2014-09-08 07:00:00 | 470.68000 | 470.74000 | 464.91000 | 468.33000 | 711.2012 | 332288.7000 | 467.22180 2014-09-08 08:00:00 | 467.55000 | 469.41000 | 465.80000 | 469.40000 | 266.8346 | 124855.2600 | 467.91261 2014-09-08 09:00:00 | 469.36000 | 469.81000 | 457.57000 | 460.25000 | 1339.9115 | 619808.8500 | 462.57446 2014-09-08 10:00:00 | 460.22000 | 463.20000 | 458.61000 | 461.52000 | 282.0165 | 130175.3800 | 461.58785 2014-09-08 11:00:00 | 462.89000 | 463.53000 | 456.30000 | 459.92000 | 1060.2675 | 488321.4400 | 460.56436 2014-09-08 12:00:00 | 459.90000 | 462.58000 | 459.00000 | 462.58000 | 344.7538 | 159022.1400 | 461.26286 2014-09-08 13:00:00 | 462.58000 | 468.00000 | 462.58000 | 467.42000 | 730.8398 | 340680.7900 | 466.14973 2014-09-08 14:00:00 | 467.58000 | 467.70000 | 464.28000 | 466.88000 | 242.0532 | 113065.8800 | 467.11167 2014-09-08 15:00:00 | 466.88000 | 470.77000 | 465.47000 | 469.99000 | 1311.1714 | 615206.8100 | 469.20395 2014-09-08 16:00:00 | 469.99000 | 470.79000 | 469.63000 | 470.79000 | 414.1680 | 194915.0500 | 470.61828 2014-09-08 17:00:00 | 470.79000 | 478.00000 | 470.77000 | 476.11000 | 2739.7595 | 1298501.8900 | 473.94739 2014-09-08 18:00:00 | 476.60000 | 478.39000 | 472.22000 | 474.87000 | 667.2721 | 316749.4000 | 474.69299 2014-09-08 19:00:00 | 474.78000 | 474.78000 | 463.01000 | 469.73000 | 1020.1092 | 477715.4900 | 468.29836 2014-09-08 20:00:00 | 469.79000 | 470.98000 | 469.10000 | 469.10000 | 282.6910 | 132896.0500 | 470.11061 2014-09-08 21:00:00 | 469.13000 | 470.98000 | 467.95000 | 469.41000 | 377.4548 | 177257.9900 | 469.61384 2014-09-08 22:00:00 | 469.38000 | 469.38000 | 465.88000 | 466.58000 | 178.5744 | 83457.0400 | 467.35168 2014-09-08 23:00:00 | 466.58000 | 468.33000 | 466.25000 | 468.33000 | 174.3499 | 81466.7500 | 467.25998 2014-09-09 00:00:00 | 468.32000 | 468.87000 | 466.28000 | 468.83000 | 123.0093 | 57572.0000 | 468.02981 2014-09-09 01:00:00 | 468.81000 | 468.93000 | 465.00000 | 465.99000 | 205.0617 | 95694.2700 | 466.66077 2014-09-09 02:00:00 | 466.00000 | 466.02000 | 462.27000 | 465.01000 | 324.4460 | 150444.6700 | 463.69717 2014-09-09 03:00:00 | 466.09000 | 467.37000 | 465.04000 | 467.18000 | 90.1958 | 42106.9500 | 466.83919 2014-09-09 04:00:00 | 467.17000 | 467.54000 | 466.71000 | 467.54000 | 94.6461 | 44234.6500 | 467.36920 2014-09-09 05:00:00 | 467.53000 | 467.54000 | 459.18000 | 462.71000 | 1153.4195 | 532785.9600 | 461.91865 2014-09-09 06:00:00 | 462.69000 | 464.76000 | 459.84000 | 462.69000 | 220.5707 | 102080.1800 | 462.80032 2014-09-09 07:00:00 | 464.31000 | 465.56000 | 462.91000 | 465.00000 | 62.7463 | 29151.9000 | 464.59950 2014-09-09 08:00:00 | 465.00000 | 465.00000 | 460.60000 | 462.38000 | 319.0185 | 147440.4400 | 462.16895 2014-09-09 09:00:00 | 462.37000 | 464.25000 | 460.88000 | 463.99000 | 180.7130 | 83554.6800 | 462.36118 2014-09-09 10:00:00 | 463.97000 | 466.00000 | 462.56000 | 465.70000 | 204.0661 | 94849.5700 | 464.79828 2014-09-09 11:00:00 | 465.70000 | 467.53000 | 463.71000 | 467.43000 | 115.4570 | 53868.6800 | 466.56925 2014-09-09 12:00:00 | 467.45000 | 467.54000 | 466.71000 | 467.54000 | 244.9911 | 114518.7900 | 467.44058 2014-09-09 13:00:00 | 467.54000 | 467.54000 | 465.01000 | 466.81000 | 215.3483 | 100545.9300 | 466.89920 2014-09-09 14:00:00 | 466.80000 | 467.54000 | 463.40000 | 465.82000 | 166.9318 | 77855.4100 | 466.39063 2014-09-09 15:00:00 | 465.77000 | 465.78000 | 462.56000 | 463.00000 | 331.8679 | 153976.2500 | 463.96850 2014-09-09 16:00:00 | 463.00000 | 467.00000 | 462.99000 | 466.74000 | 221.5434 | 103108.8700 | 465.41162 2014-09-09 17:00:00 | 465.61000 | 467.58000 | 465.16000 | 466.65000 | 212.9948 | 99441.3700 | 466.87221 2014-09-09 18:00:00 | 466.66000 | 467.54000 | 464.81000 | 466.55000 | 322.2532 | 150315.6900 | 466.45218 2014-09-09 19:00:00 | 467.50000 | 472.58000 | 466.55000 | 469.56000 | 2387.6907 | 1120814.4100 | 469.41357 2014-09-09 20:00:00 | 467.82000 | 474.98000 | 466.58000 | 474.29000 | 660.8112 | 311170.5300 | 470.89172 2014-09-09 21:00:00 | 473.03000 | 476.40000 | 472.82000 | 473.01000 | 531.7142 | 252593.3800 | 475.05475 2014-09-09 22:00:00 | 472.99000 | 474.99000 | 471.50000 | 471.50000 | 341.3288 | 161612.0600 | 473.47913 2014-09-09 23:00:00 | 471.59000 | 474.99000 | 471.20000 | 473.20000 | 391.0107 | 185202.4300 | 473.65056 2014-09-10 00:00:00 | 473.34000 | 475.48000 | 473.32000 | 474.30000 | 441.2599 | 209536.6500 | 474.85992 2014-09-10 01:00:00 | 475.22000 | 475.53000 | 473.78000 | 475.00000 | 194.7324 | 92465.0000 | 474.83100 2014-09-10 02:00:00 | 475.26000 | 478.99000 | 474.72000 | 478.00000 | 476.5558 | 227367.5400 | 477.10581 2014-09-10 03:00:00 | 478.03000 | 479.99000 | 474.33000 | 474.34000 | 957.7408 | 456460.8100 | 476.60161 2014-09-10 04:00:00 | 474.34000 | 478.07000 | 474.34000 | 478.07000 | 310.1912 | 148079.2900 | 477.38075 2014-09-10 05:00:00 | 477.89000 | 478.99000 | 476.33000 | 476.58000 | 204.2518 | 97661.1100 | 478.14077 2014-09-10 06:00:00 | 477.73000 | 477.92000 | 476.45000 | 476.65000 | 107.2825 | 51247.8500 | 477.69057 2014-09-10 07:00:00 | 477.91000 | 478.00000 | 476.31000 | 477.68000 | 115.7053 | 55239.0300 | 477.41129 2014-09-10 08:00:00 | 477.68000 | 478.79000 | 475.88000 | 477.00000 | 219.2368 | 104707.1600 | 477.59852 2014-09-10 09:00:00 | 478.38000 | 478.98000 | 477.01000 | 477.12000 | 194.5129 | 93068.7900 | 478.47116 2014-09-10 10:00:00 | 478.09000 | 483.21000 | 477.14000 | 480.36000 | 634.1286 | 304646.9100 | 480.41817 2014-09-10 11:00:00 | 480.23000 | 482.55000 | 479.14000 | 480.07000 | 217.0205 | 104402.1100 | 481.07023 2014-09-10 12:00:00 | 481.54000 | 492.00000 | 479.90000 | 486.62000 | 1947.7810 | 947175.0500 | 486.28415 2014-09-10 13:00:00 | 486.64000 | 490.74000 | 482.72000 | 484.08000 | 531.6170 | 259023.3100 | 487.23671 2014-09-10 14:00:00 | 484.08000 | 488.70000 | 481.28000 | 482.56000 | 421.4519 | 203915.9500 | 483.84162 2014-09-10 15:00:00 | 482.56000 | 487.75000 | 481.69000 | 484.71000 | 507.5477 | 245895.4900 | 484.47759 2014-09-10 16:00:00 | 484.83000 | 489.90000 | 484.32000 | 487.07000 | 572.5632 | 279075.1800 | 487.41376 2014-09-10 17:00:00 | 487.09000 | 488.99000 | 484.83000 | 486.84000 | 360.1820 | 175347.9200 | 486.83146 2014-09-10 18:00:00 | 486.82000 | 487.80000 | 482.32000 | 485.14000 | 693.3996 | 336624.2400 | 485.46936 2014-09-10 19:00:00 | 486.63000 | 489.80000 | 483.00000 | 483.00000 | 369.7504 | 179887.4100 | 486.51033 2014-09-10 20:00:00 | 482.71000 | 490.00000 | 481.01000 | 482.99000 | 765.5083 | 370955.6600 | 484.58736 2014-09-10 21:00:00 | 482.99000 | 483.57000 | 479.13000 | 480.94000 | 395.2827 | 190218.8100 | 481.22221 2014-09-10 22:00:00 | 480.93000 | 480.93000 | 478.99000 | 480.00000 | 459.3090 | 220141.8000 | 479.28907 2014-09-10 23:00:00 | 479.98000 | 480.02000 | 475.13000 | 476.57000 | 412.5967 | 196861.1200 | 477.12718 2014-09-11 00:00:00 | 477.78000 | 479.29000 | 476.59000 | 479.29000 | 157.0091 | 75147.6700 | 478.61972 2014-09-11 01:00:00 | 479.25000 | 479.35000 | 478.94000 | 478.94000 | 376.8840 | 180637.9400 | 479.29317 2014-09-11 02:00:00 | 478.94000 | 479.30000 | 478.19000 | 478.21000 | 88.0423 | 42173.1800 | 479.01042 2014-09-11 03:00:00 | 478.94000 | 479.94000 | 478.89000 | 479.44000 | 151.3152 | 72546.8000 | 479.44164 2014-09-11 04:00:00 | 479.79000 | 480.00000 | 478.16000 | 480.00000 | 224.1637 | 107565.3500 | 479.85174 2014-09-11 05:00:00 | 480.00000 | 480.00000 | 475.16000 | 477.88000 | 330.6954 | 157846.4900 | 477.31683 2014-09-11 06:00:00 | 477.85000 | 478.25000 | 475.24000 | 476.11000 | 147.6459 | 70339.8000 | 476.40873 2014-09-11 07:00:00 | 476.10000 | 476.11000 | 471.50000 | 473.11000 | 765.7294 | 362556.8700 | 473.47908 2014-09-11 08:00:00 | 474.25000 | 477.58000 | 473.11000 | 477.58000 | 156.9031 | 74675.0600 | 475.93103 2014-09-11 09:00:00 | 477.58000 | 477.58000 | 475.15000 | 475.71000 | 100.0795 | 47678.8800 | 476.40990 2014-09-11 10:00:00 | 475.90000 | 477.16000 | 473.00000 | 474.59000 | 398.7136 | 189035.2900 | 474.11300 2014-09-11 11:00:00 | 474.89000 | 475.53000 | 473.04000 | 474.90000 | 101.6055 | 48212.7400 | 474.50904 2014-09-11 12:00:00 | 474.90000 | 474.90000 | 470.10000 | 473.89000 | 443.1170 | 209070.2200 | 471.81719 2014-09-11 13:00:00 | 473.89000 | 476.89000 | 472.19000 | 473.33000 | 230.2687 | 109262.3600 | 474.49938 2014-09-11 14:00:00 | 474.28000 | 476.66000 | 472.96000 | 474.05000 | 191.0455 | 90730.9900 | 474.91819 2014-09-11 15:00:00 | 474.03000 | 475.75000 | 472.83000 | 474.70000 | 198.5632 | 94234.4100 | 474.58135 2014-09-11 16:00:00 | 474.70000 | 475.49000 | 471.01000 | 472.10000 | 286.2671 | 135492.5800 | 473.30825 2014-09-11 17:00:00 | 472.99000 | 474.38000 | 465.00000 | 469.09000 | 1252.5020 | 586465.8400 | 468.23544 2014-09-11 18:00:00 | 468.51000 | 472.45000 | 467.80000 | 470.50000 | 360.7410 | 169389.8300 | 469.56078 2014-09-11 19:00:00 | 470.50000 | 475.42000 | 468.82000 | 474.17000 | 910.4405 | 430357.0900 | 472.69104 2014-09-11 20:00:00 | 474.13000 | 476.11000 | 473.28000 | 474.69000 | 213.3578 | 101344.7400 | 474.99901 2014-09-11 21:00:00 | 475.93000 | 475.97000 | 474.63000 | 474.73000 | 89.7609 | 42641.8500 | 475.06018 2014-09-11 22:00:00 | 475.20000 | 475.20000 | 474.62000 | 474.62000 | 51.6881 | 24549.2700 | 474.94980 2014-09-11 23:00:00 | 475.07000 | 477.79000 | 475.07000 | 475.90000 | 710.1886 | 338651.8800 | 476.84784 2014-09-12 00:00:00 | 477.43000 | 477.43000 | 474.83000 | 475.76000 | 54.3389 | 25856.6100 | 475.83987 2014-09-12 01:00:00 | 475.73000 | 476.24000 | 474.67000 | 475.21000 | 51.2166 | 24340.1400 | 475.23963 2014-09-12 02:00:00 | 475.22000 | 476.02000 | 474.10000 | 474.10000 | 65.1302 | 30939.4400 | 475.04002 2014-09-12 03:00:00 | 474.28000 | 475.00000 | 473.38000 | 474.98000 | 117.3649 | 55673.0900 | 474.35875 2014-09-12 04:00:00 | 474.98000 | 477.99000 | 473.62000 | 477.43000 | 431.6985 | 205772.8600 | 476.65868 2014-09-12 05:00:00 | 477.00000 | 478.00000 | 476.26000 | 476.27000 | 89.0668 | 42512.4200 | 477.30940 2014-09-12 06:00:00 | 476.92000 | 476.92000 | 471.30000 | 472.25000 | 310.0766 | 146926.0200 | 473.83779 2014-09-12 07:00:00 | 472.25000 | 472.60000 | 471.44000 | 472.60000 | 143.1400 | 67606.4400 | 472.30999 2014-09-12 08:00:00 | 472.60000 | 472.60000 | 462.00000 | 470.06000 | 2384.8595 | 1110526.9500 | 465.65719 2014-09-12 09:00:00 | 470.23000 | 470.88000 | 465.90000 | 470.64000 | 211.2404 | 99027.4300 | 468.79018 2014-09-12 10:00:00 | 470.64000 | 471.40000 | 469.56000 | 470.17000 | 96.0931 | 45249.3300 | 470.89063 2014-09-12 11:00:00 | 470.27000 | 471.98000 | 469.78000 | 471.97000 | 74.8561 | 35266.8900 | 471.12937 2014-09-12 12:00:00 | 471.97000 | 472.60000 | 471.01000 | 472.36000 | 88.1790 | 41632.8300 | 472.13982 2014-09-12 13:00:00 | 472.38000 | 472.60000 | 470.34000 | 470.99000 | 152.0115 | 71649.1900 | 471.34049 2014-09-12 14:00:00 | 470.99000 | 472.59000 | 470.35000 | 472.55000 | 261.1910 | 123311.0400 | 472.11056 2014-09-12 15:00:00 | 472.54000 | 472.54000 | 469.65000 | 472.33000 | 66.7966 | 31487.2400 | 471.38952 2014-09-12 16:00:00 | 472.33000 | 472.49000 | 469.90000 | 472.48000 | 130.1339 | 61396.0200 | 471.79108 2014-09-12 17:00:00 | 472.48000 | 472.59000 | 468.88000 | 471.21000 | 360.4191 | 169926.5200 | 471.46929 2014-09-12 18:00:00 | 471.22000 | 472.35000 | 469.75000 | 472.17000 | 238.6231 | 112444.3700 | 471.22159 2014-09-12 19:00:00 | 471.78000 | 472.55000 | 470.27000 | 471.55000 | 176.5340 | 83324.3100 | 472.00149 2014-09-12 20:00:00 | 471.55000 | 472.59000 | 470.83000 | 471.95000 | 242.8055 | 114620.6200 | 472.06768 2014-09-12 21:00:00 | 471.94000 | 472.60000 | 471.06000 | 471.51000 | 118.3357 | 55880.3500 | 472.21892 2014-09-12 22:00:00 | 472.50000 | 472.84000 | 471.45000 | 472.84000 | 58.7656 | 27770.8100 | 472.56945 2014-09-12 23:00:00 | 472.84000 | 474.71000 | 471.97000 | 474.62000 | 174.8330 | 82878.0100 | 474.04109 2014-09-13 00:00:00 | 473.08000 | 474.49000 | 471.00000 | 472.49000 | 61.8586 | 29220.7400 | 472.37981 2014-09-13 01:00:00 | 472.49000 | 472.50000 | 469.34000 | 471.15000 | 93.8845 | 44177.4300 | 470.55090 2014-09-13 02:00:00 | 471.13000 | 471.13000 | 469.37000 | 470.34000 | 50.4868 | 23761.1000 | 470.63966 2014-09-13 03:00:00 | 470.25000 | 470.41000 | 467.43000 | 470.00000 | 111.1135 | 52098.9700 | 468.88082 2014-09-13 04:00:00 | 470.14000 | 470.27000 | 467.81000 | 469.56000 | 22.7822 | 10680.2800 | 468.80011 2014-09-13 05:00:00 | 469.49000 | 473.59000 | 469.00000 | 472.32000 | 516.9203 | 243655.7300 | 471.36034 2014-09-13 06:00:00 | 473.25000 | 476.00000 | 472.39000 | 472.80000 | 346.4885 | 164387.6100 | 474.43889 2014-09-13 07:00:00 | 472.81000 | 472.81000 | 469.99000 | 472.00000 | 188.3709 | 88719.0000 | 470.98036 2014-09-13 08:00:00 | 472.00000 | 472.50000 | 470.04000 | 470.69000 | 95.0461 | 44781.8500 | 471.15921 2014-09-13 09:00:00 | 472.18000 | 476.00000 | 471.00000 | 473.00000 | 248.8625 | 117856.6000 | 473.58129 2014-09-13 10:00:00 | 472.91000 | 477.33000 | 472.58000 | 476.87000 | 278.7820 | 132563.9500 | 475.51117 2014-09-13 11:00:00 | 476.88000 | 476.90000 | 474.39000 | 474.71000 | 60.6651 | 28832.3400 | 475.27065 2014-09-13 12:00:00 | 474.96000 | 478.88000 | 474.75000 | 478.88000 | 597.4691 | 285219.1200 | 477.37887 2014-09-13 13:00:00 | 478.87000 | 480.10000 | 476.74000 | 479.13000 | 1507.2897 | 723060.7000 | 479.70917 2014-09-13 14:00:00 | 479.99000 | 480.10000 | 477.69000 | 477.79000 | 293.4610 | 140644.3200 | 479.26063 2014-09-13 15:00:00 | 477.79000 | 478.19000 | 476.28000 | 476.83000 | 169.9321 | 81173.3100 | 477.68076 2014-09-13 16:00:00 | 477.48000 | 478.48000 | 476.39000 | 478.48000 | 90.9899 | 43457.6600 | 477.60997 2014-09-13 17:00:00 | 478.48000 | 479.99000 | 477.75000 | 479.99000 | 150.2617 | 72073.1100 | 479.65054 2014-09-13 18:00:00 | 479.97000 | 480.00000 | 478.87000 | 479.95000 | 262.2267 | 125781.7800 | 479.66817 2014-09-13 19:00:00 | 479.93000 | 479.98000 | 478.86000 | 479.76000 | 139.4587 | 66887.1500 | 479.61963 2014-09-13 20:00:00 | 478.87000 | 480.08000 | 476.33000 | 477.76000 | 235.1672 | 112484.8700 | 478.31864 2014-09-13 21:00:00 | 477.76000 | 480.13000 | 477.62000 | 478.76000 | 115.5418 | 55389.6300 | 479.39043 2014-09-13 22:00:00 | 479.34000 | 479.91000 | 476.02000 | 477.57000 | 146.5834 | 69977.5900 | 477.39104 2014-09-13 23:00:00 | 477.40000 | 477.98000 | 476.16000 | 477.98000 | 44.6235 | 21302.3900 | 477.38033 2014-09-14 00:00:00 | 477.99000 | 477.99000 | 476.16000 | 476.95000 | 55.1928 | 26316.4900 | 476.81032 2014-09-14 01:00:00 | 476.95000 | 477.97000 | 475.14000 | 475.14000 | 104.3517 | 49716.3000 | 476.43036 2014-09-14 02:00:00 | 475.13000 | 476.24000 | 474.00000 | 474.73000 | 147.6577 | 70090.0600 | 474.67929 2014-09-14 03:00:00 | 474.43000 | 476.44000 | 474.38000 | 476.43000 | 96.7248 | 45903.7600 | 474.58098 2014-09-14 04:00:00 | 476.41000 | 478.50000 | 475.18000 | 478.50000 | 268.2874 | 128195.3500 | 477.82852 2014-09-14 05:00:00 | 478.50000 | 479.90000 | 477.47000 | 478.29000 | 177.9992 | 85218.8200 | 478.75969 2014-09-14 06:00:00 | 479.79000 | 479.95000 | 476.28000 | 477.29000 | 80.4194 | 38438.0500 | 477.96990 2014-09-14 07:00:00 | 477.27000 | 479.44000 | 476.33000 | 479.18000 | 68.5879 | 32751.3700 | 477.50969 2014-09-14 08:00:00 | 479.14000 | 480.00000 | 476.93000 | 477.72000 | 174.2172 | 83477.7400 | 479.15898 2014-09-14 09:00:00 | 478.85000 | 480.00000 | 478.12000 | 478.95000 | 132.9335 | 63744.3800 | 479.52096 2014-09-14 10:00:00 | 478.95000 | 480.00000 | 476.63000 | 477.18000 | 237.7197 | 113613.3500 | 477.92986 2014-09-14 11:00:00 | 477.18000 | 477.18000 | 474.55000 | 476.17000 | 173.2005 | 82379.3600 | 475.63016 2014-09-14 12:00:00 | 476.18000 | 480.12000 | 476.18000 | 480.01000 | 305.0744 | 145966.7400 | 478.46279 2014-09-14 13:00:00 | 480.01000 | 480.09000 | 478.01000 | 478.89000 | 143.6565 | 68835.7300 | 479.16895 2014-09-14 14:00:00 | 478.90000 | 481.58000 | 477.96000 | 478.34000 | 505.7312 | 242938.7800 | 480.37131 2014-09-14 15:00:00 | 479.00000 | 479.66000 | 478.33000 | 478.38000 | 32.4159 | 15520.7400 | 478.79972 2014-09-14 16:00:00 | 479.00000 | 479.62000 | 477.30000 | 477.35000 | 68.0908 | 32535.8400 | 477.83012 2014-09-14 17:00:00 | 477.77000 | 477.80000 | 475.00000 | 475.61000 | 209.4039 | 99764.5900 | 476.42173 2014-09-14 18:00:00 | 475.64000 | 475.67000 | 475.01000 | 475.58000 | 132.0781 | 62793.8000 | 475.42946 2014-09-14 19:00:00 | 475.58000 | 477.70000 | 475.43000 | 477.35000 | 145.2637 | 69154.4000 | 476.06113 2014-09-14 20:00:00 | 477.34000 | 477.34000 | 475.42000 | 476.43000 | 112.1930 | 53456.6900 | 476.47071 2014-09-14 21:00:00 | 476.43000 | 476.48000 | 474.13000 | 474.98000 | 342.9819 | 162899.7100 | 474.95136 2014-09-14 22:00:00 | 474.98000 | 475.00000 | 473.59000 | 474.67000 | 70.1971 | 33283.2300 | 474.13957 2014-09-14 23:00:00 | 474.67000 | 476.16000 | 473.69000 | 475.49000 | 100.2985 | 47634.7300 | 474.92968 2014-09-15 00:00:00 | 475.47000 | 476.48000 | 474.26000 | 476.47000 | 116.4819 | 55384.8900 | 475.48048 2014-09-15 01:00:00 | 476.47000 | 476.48000 | 475.25000 | 475.99000 | 95.7481 | 45556.8900 | 475.79961 2014-09-15 02:00:00 | 475.99000 | 477.43000 | 475.50000 | 476.20000 | 109.2980 | 52077.1900 | 476.46955 2014-09-15 03:00:00 | 476.89000 | 478.00000 | 476.18000 | 478.00000 | 142.0553 | 67782.9000 | 477.15860 2014-09-15 04:00:00 | 477.72000 | 479.62000 | 476.38000 | 477.07000 | 168.3541 | 80480.2200 | 478.04143 2014-09-15 05:00:00 | 477.79000 | 479.61000 | 477.03000 | 479.59000 | 201.2855 | 96253.2000 | 478.19233 2014-09-15 06:00:00 | 479.59000 | 479.59000 | 477.41000 | 477.85000 | 152.3431 | 72864.3100 | 478.29097 2014-09-15 07:00:00 | 477.77000 | 479.35000 | 476.00000 | 476.00000 | 126.9561 | 60613.7800 | 477.43896 2014-09-15 08:00:00 | 476.02000 | 477.29000 | 473.22000 | 473.95000 | 695.0591 | 329908.8500 | 474.64865 2014-09-15 09:00:00 | 473.93000 | 475.13000 | 473.00000 | 474.05000 | 216.3921 | 102498.6300 | 473.67094 2014-09-15 10:00:00 | 474.08000 | 474.08000 | 470.00000 | 472.75000 | 489.1772 | 230528.2400 | 471.25711 2014-09-15 11:00:00 | 472.81000 | 474.26000 | 471.01000 | 474.00000 | 87.5605 | 41454.6500 | 473.44009 2014-09-15 12:00:00 | 472.26000 | 476.45000 | 472.26000 | 476.45000 | 247.7974 | 117700.9500 | 474.98864 2014-09-15 13:00:00 | 476.45000 | 477.60000 | 475.52000 | 477.60000 | 145.2475 | 69258.2700 | 476.82925 2014-09-15 14:00:00 | 477.21000 | 478.90000 | 476.00000 | 476.99000 | 230.6734 | 110174.5800 | 477.62162 2014-09-15 15:00:00 | 476.01000 | 477.59000 | 472.00000 | 474.63000 | 851.2914 | 403080.0500 | 473.49247 2014-09-15 16:00:00 | 474.63000 | 475.91000 | 474.22000 | 475.12000 | 182.4963 | 86698.2500 | 475.06857 2014-09-15 17:00:00 | 475.64000 | 475.99000 | 475.15000 | 475.35000 | 148.0815 | 70452.8200 | 475.77048 2014-09-15 18:00:00 | 475.35000 | 475.99000 | 474.87000 | 475.94000 | 120.0926 | 57124.5500 | 475.67067 2014-09-15 19:00:00 | 475.93000 | 475.93000 | 474.52000 | 474.61000 | 112.6783 | 53551.4500 | 475.25960 2014-09-15 20:00:00 | 475.46000 | 475.99000 | 474.57000 | 475.99000 | 212.3909 | 101015.3100 | 475.61039 2014-09-15 21:00:00 | 475.99000 | 476.63000 | 475.03000 | 476.35000 | 224.2198 | 106746.5200 | 476.07989 2014-09-15 22:00:00 | 476.63000 | 476.64000 | 470.21000 | 471.64000 | 382.8427 | 181112.2600 | 473.07221 2014-09-15 23:00:00 | 471.64000 | 472.50000 | 467.76000 | 469.47000 | 763.3309 | 358102.5100 | 469.13143 2014-09-16 00:00:00 | 469.47000 | 469.96000 | 465.31000 | 468.21000 | 679.0591 | 317106.1600 | 466.97872 2014-09-16 01:00:00 | 468.17000 | 471.40000 | 467.00000 | 469.93000 | 312.8487 | 146794.5700 | 469.21911 2014-09-16 02:00:00 | 471.27000 | 473.50000 | 469.78000 | 473.49000 | 185.2832 | 87581.7300 | 472.69124 2014-09-16 03:00:00 | 473.48000 | 473.49000 | 469.37000 | 471.81000 | 195.6369 | 92356.0200 | 472.07872 2014-09-16 04:00:00 | 471.77000 | 473.60000 | 470.39000 | 473.40000 | 150.1509 | 70904.3100 | 472.22029 2014-09-16 05:00:00 | 473.40000 | 473.40000 | 469.96000 | 473.19000 | 152.1332 | 71840.5100 | 472.22104 2014-09-16 06:00:00 | 473.15000 | 473.69000 | 469.40000 | 472.10000 | 177.7749 | 83780.3200 | 471.27186 2014-09-16 07:00:00 | 472.09000 | 472.37000 | 470.38000 | 471.24000 | 48.6672 | 22912.4900 | 470.79971 2014-09-16 08:00:00 | 471.62000 | 472.38000 | 470.41000 | 470.95000 | 56.6404 | 26710.4600 | 471.58004 2014-09-16 09:00:00 | 471.88000 | 472.37000 | 466.62000 | 467.60000 | 245.3021 | 115012.6200 | 468.86111 2014-09-16 10:00:00 | 467.97000 | 469.41000 | 466.50000 | 468.04000 | 137.8701 | 64534.2200 | 468.08002 2014-09-16 11:00:00 | 468.07000 | 471.10000 | 468.00000 | 469.19000 | 178.9112 | 83943.4200 | 469.19045 2014-09-16 12:00:00 | 470.32000 | 471.08000 | 466.26000 | 470.97000 | 213.5100 | 100078.5400 | 468.73000 2014-09-16 13:00:00 | 470.97000 | 471.78000 | 469.01000 | 469.64000 | 110.4899 | 51946.8100 | 470.14997 2014-09-16 14:00:00 | 470.66000 | 472.40000 | 468.06000 | 469.39000 | 539.1897 | 254012.1000 | 471.09968 2014-09-16 15:00:00 | 469.70000 | 471.75000 | 467.11000 | 467.77000 | 282.0813 | 132403.5200 | 469.38076 2014-09-16 16:00:00 | 467.79000 | 469.33000 | 467.01000 | 468.00000 | 170.4690 | 79716.3800 | 467.62965 2014-09-16 17:00:00 | 468.00000 | 468.08000 | 466.10000 | 467.40000 | 242.3732 | 113188.7100 | 467.00168 2014-09-16 18:00:00 | 467.40000 | 469.40000 | 467.00000 | 469.40000 | 235.6796 | 110312.1600 | 468.05981 2014-09-16 19:00:00 | 469.15000 | 469.15000 | 464.00000 | 465.89000 | 694.5525 | 323358.4100 | 465.56369 2014-09-16 20:00:00 | 465.90000 | 466.00000 | 462.44000 | 462.62000 | 387.6772 | 180017.0300 | 464.34769 2014-09-16 21:00:00 | 464.00000 | 465.55000 | 462.00000 | 465.19000 | 256.0220 | 118750.9800 | 463.83112 2014-09-16 22:00:00 | 465.19000 | 465.19000 | 462.06000 | 462.62000 | 167.6685 | 77705.9000 | 463.44947 2014-09-16 23:00:00 | 464.31000 | 464.34000 | 462.00000 | 462.02000 | 128.7696 | 59550.7800 | 462.45989 2014-09-17 00:00:00 | 463.48000 | 463.98000 | 462.00000 | 463.04000 | 204.7642 | 94723.4100 | 462.59745 2014-09-17 01:00:00 | 463.48000 | 464.01000 | 462.06000 | 463.50000 | 143.2765 | 66412.8100 | 463.52892 2014-09-17 02:00:00 | 463.49000 | 464.00000 | 462.10000 | 464.00000 | 112.7281 | 52208.8600 | 463.13955 2014-09-17 03:00:00 | 463.99000 | 465.15000 | 462.70000 | 465.14000 | 79.8471 | 37076.1700 | 464.33950 2014-09-17 04:00:00 | 465.14000 | 465.57000 | 459.41000 | 460.60000 | 575.9022 | 265607.6200 | 461.20269 2014-09-17 05:00:00 | 462.84000 | 462.84000 | 459.00000 | 461.90000 | 401.5437 | 185040.6600 | 460.82322 2014-09-17 06:00:00 | 461.89000 | 462.22000 | 459.49000 | 461.93000 | 382.0123 | 176066.3500 | 460.89188 2014-09-17 07:00:00 | 462.08000 | 462.08000 | 456.00000 | 457.83000 | 847.7797 | 388274.1800 | 457.98947 2014-09-17 08:00:00 | 459.19000 | 460.73000 | 458.26000 | 459.01000 | 121.9740 | 56087.4500 | 459.83107 2014-09-17 09:00:00 | 460.19000 | 462.09000 | 459.04000 | 459.23000 | 163.1884 | 75195.4800 | 460.78943 2014-09-17 10:00:00 | 461.65000 | 461.87000 | 457.11000 | 459.20000 | 278.7698 | 127827.0700 | 458.53988 2014-09-17 11:00:00 | 459.20000 | 460.32000 | 457.12000 | 457.70000 | 347.0311 | 159186.9400 | 458.71085 2014-09-17 12:00:00 | 457.71000 | 460.29000 | 455.15000 | 456.95000 | 381.6603 | 174300.5300 | 456.69024 2014-09-17 13:00:00 | 457.57000 | 458.23000 | 450.00000 | 455.20000 | 2046.9491 | 926052.3600 | 452.40614 2014-09-17 14:00:00 | 454.04000 | 457.09000 | 454.00000 | 455.71000 | 747.1325 | 340165.0900 | 455.29417 2014-09-17 15:00:00 | 455.72000 | 456.00000 | 454.76000 | 455.99000 | 203.8823 | 92919.5500 | 455.75101 2014-09-17 16:00:00 | 455.99000 | 456.00000 | 450.10000 | 452.30000 | 1280.0582 | 580051.9300 | 453.14496 2014-09-17 17:00:00 | 452.30000 | 452.43000 | 446.50000 | 447.86000 | 995.1083 | 447237.6300 | 449.43615 2014-09-17 18:00:00 | 447.86000 | 451.39000 | 446.55000 | 449.62000 | 460.3569 | 206749.3800 | 449.10677 2014-09-17 19:00:00 | 449.80000 | 449.80000 | 447.40000 | 447.93000 | 315.2830 | 141458.6600 | 448.67208 2014-09-17 20:00:00 | 447.93000 | 447.99000 | 443.57000 | 445.38000 | 821.3412 | 366032.5600 | 445.65225 2014-09-17 21:00:00 | 445.38000 | 447.98000 | 444.19000 | 445.90000 | 517.6559 | 231224.1200 | 446.67530 2014-09-17 22:00:00 | 445.90000 | 452.90000 | 445.00000 | 452.46000 | 726.3096 | 326323.2200 | 449.28940 2014-09-17 23:00:00 | 452.60000 | 453.94000 | 450.01000 | 452.09000 | 323.2041 | 146260.4900 | 452.53292 2014-09-18 00:00:00 | 452.99000 | 452.99000 | 445.00000 | 448.29000 | 486.1412 | 217539.0900 | 447.48129 2014-09-18 01:00:00 | 448.27000 | 448.59000 | 446.40000 | 447.76000 | 288.8299 | 129196.4600 | 447.30991 2014-09-18 02:00:00 | 447.92000 | 451.59000 | 447.76000 | 450.90000 | 325.1734 | 146296.2900 | 449.90243 2014-09-18 03:00:00 | 450.90000 | 451.15000 | 449.53000 | 450.95000 | 154.5799 | 69683.0800 | 450.78997 2014-09-18 04:00:00 | 450.95000 | 451.15000 | 449.56000 | 450.99000 | 95.8501 | 43213.0400 | 450.84001 2014-09-18 05:00:00 | 450.50000 | 451.00000 | 449.21000 | 450.00000 | 166.1257 | 74797.8400 | 450.24842 2014-09-18 06:00:00 | 450.00000 | 450.99000 | 447.37000 | 448.09000 | 239.0736 | 107430.5900 | 449.36193 2014-09-18 07:00:00 | 448.09000 | 448.89000 | 447.23000 | 447.99000 | 151.6836 | 67959.0000 | 448.03123 2014-09-18 08:00:00 | 447.99000 | 448.89000 | 447.51000 | 448.49000 | 148.8616 | 66696.0100 | 448.04052 2014-09-18 09:00:00 | 447.53000 | 448.70000 | 447.52000 | 448.70000 | 159.1982 | 71360.4700 | 448.24935 2014-09-18 10:00:00 | 448.70000 | 450.73000 | 447.65000 | 447.68000 | 220.1201 | 98849.3300 | 449.07004 2014-09-18 11:00:00 | 448.76000 | 449.98000 | 440.00000 | 441.58000 | 1231.5694 | 545324.4500 | 442.78825 2014-09-18 12:00:00 | 442.99000 | 442.99000 | 436.00000 | 439.28000 | 852.6882 | 374455.0400 | 439.14650 2014-09-18 13:00:00 | 439.57000 | 440.00000 | 431.11000 | 435.92000 | 1657.9389 | 720467.3000 | 434.55599 2014-09-18 14:00:00 | 435.91000 | 437.00000 | 432.26000 | 432.75000 | 705.0281 | 306388.8600 | 434.57684 2014-09-18 15:00:00 | 432.75000 | 438.88000 | 432.38000 | 435.03000 | 655.1488 | 286148.2000 | 436.76824 2014-09-18 16:00:00 | 435.89000 | 435.89000 | 422.22000 | 424.10000 | 1989.0300 | 850708.5900 | 427.70022 2014-09-18 17:00:00 | 424.00000 | 432.20000 | 415.00000 | 428.00000 | 2265.3303 | 958986.2800 | 423.33176 2014-09-18 18:00:00 | 428.00000 | 430.00000 | 407.94000 | 420.44000 | 1962.0608 | 824288.9700 | 420.11387 2014-09-18 19:00:00 | 420.00000 | 421.99000 | 408.33000 | 418.93000 | 1957.4896 | 814605.5800 | 416.14810 2014-09-18 20:00:00 | 419.85000 | 423.00000 | 413.38000 | 415.40000 | 1511.0902 | 632210.9900 | 418.38071 2014-09-18 21:00:00 | 418.53000 | 436.85000 | 415.42000 | 428.95000 | 3120.5305 | 1336847.1400 | 428.40380 2014-09-18 22:00:00 | 428.95000 | 428.98000 | 417.99000 | 426.66000 | 1164.7918 | 492246.8000 | 422.60497 2014-09-18 23:00:00 | 426.66000 | 428.99000 | 425.00000 | 425.00000 | 555.5308 | 237256.6400 | 427.08100 2014-09-19 00:00:00 | 426.62000 | 426.64000 | 421.32000 | 422.50000 | 191.8952 | 81212.4400 | 423.21238 2014-09-19 01:00:00 | 422.50000 | 426.87000 | 422.50000 | 425.38000 | 291.9295 | 123961.9200 | 424.62965 2014-09-19 02:00:00 | 425.33000 | 426.28000 | 421.96000 | 422.75000 | 291.0220 | 123251.1300 | 423.51138 2014-09-19 03:00:00 | 422.75000 | 428.99000 | 422.75000 | 427.28000 | 386.7795 | 165019.3200 | 426.64957 2014-09-19 04:00:00 | 428.76000 | 429.00000 | 426.26000 | 426.26000 | 156.9047 | 67164.9200 | 428.06174 2014-09-19 05:00:00 | 427.37000 | 428.29000 | 419.50000 | 419.77000 | 489.6193 | 207319.1500 | 423.42924 2014-09-19 06:00:00 | 419.76000 | 423.59000 | 418.42000 | 418.50000 | 385.3582 | 161745.7300 | 419.72831 2014-09-19 07:00:00 | 418.50000 | 422.51000 | 410.00000 | 410.00000 | 1362.0209 | 563785.1500 | 413.93283 2014-09-19 08:00:00 | 409.99000 | 414.56000 | 392.00000 | 404.61000 | 3752.6799 | 1509248.4200 | 402.17883 2014-09-19 09:00:00 | 404.15000 | 405.21000 | 396.17000 | 404.69000 | 1566.1891 | 628866.5900 | 401.52660 2014-09-19 10:00:00 | 404.69000 | 404.69000 | 386.11000 | 386.63000 | 1980.0290 | 782200.0200 | 395.04474 2014-09-19 11:00:00 | 386.63000 | 396.10000 | 386.03000 | 392.45000 | 1818.1994 | 713292.5300 | 392.30710 2014-09-19 12:00:00 | 393.33000 | 395.00000 | 378.78000 | 387.00000 | 3761.9201 | 1448532.2000 | 385.05129 2014-09-19 13:00:00 | 387.00000 | 399.99000 | 387.00000 | 398.22000 | 2340.6006 | 923562.2000 | 394.58343 2014-09-19 14:00:00 | 398.22000 | 405.00000 | 396.08000 | 401.79000 | 2176.6894 | 872823.1000 | 400.98652 2014-09-19 15:00:00 | 401.00000 | 405.00000 | 397.82000 | 404.99000 | 1086.3182 | 436727.3500 | 402.02524 2014-09-19 16:00:00 | 404.99000 | 405.00000 | 399.01000 | 400.23000 | 929.2475 | 374174.7300 | 402.66423 2014-09-19 17:00:00 | 402.91000 | 404.64000 | 398.20000 | 399.99000 | 1805.8211 | 724395.6700 | 401.14477 2014-09-19 18:00:00 | 399.99000 | 401.67000 | 397.82000 | 398.91000 | 625.8902 | 249911.8500 | 399.29026 2014-09-19 19:00:00 | 398.89000 | 402.93000 | 398.00000 | 400.00000 | 1004.5206 | 401538.6800 | 399.73163 2014-09-19 20:00:00 | 399.50000 | 402.98000 | 394.00000 | 397.49000 | 1609.9493 | 637873.2800 | 396.20707 2014-09-19 21:00:00 | 397.68000 | 403.00000 | 396.27000 | 397.84000 | 783.2986 | 312753.2700 | 399.27721 2014-09-19 22:00:00 | 398.65000 | 398.65000 | 394.71000 | 396.72000 | 411.6284 | 163098.8000 | 396.22829 2014-09-19 23:00:00 | 396.67000 | 397.44000 | 394.75000 | 395.86000 | 524.1988 | 207503.3000 | 395.84846 2014-09-20 00:00:00 | 395.86000 | 396.89000 | 390.70000 | 390.71000 | 727.9603 | 286554.7600 | 393.64062 2014-09-20 01:00:00 | 392.23000 | 398.82000 | 390.05000 | 391.13000 | 663.8699 | 261438.5500 | 393.80989 2014-09-20 02:00:00 | 391.13000 | 406.30000 | 390.00000 | 404.60000 | 1328.7116 | 529193.1900 | 398.27543 2014-09-20 03:00:00 | 404.61000 | 409.99000 | 404.60000 | 409.79000 | 845.7992 | 344560.2000 | 407.37827 2014-09-20 04:00:00 | 409.05000 | 419.55000 | 406.17000 | 406.17000 | 1837.9808 | 758945.3600 | 412.92345 2014-09-20 05:00:00 | 407.98000 | 415.41000 | 407.90000 | 410.36000 | 433.3080 | 178136.3400 | 411.10789 2014-09-20 06:00:00 | 410.37000 | 415.00000 | 410.01000 | 414.50000 | 425.4964 | 176196.4700 | 414.09628 2014-09-20 07:00:00 | 414.49000 | 418.32000 | 414.04000 | 416.80000 | 413.8500 | 172310.5800 | 416.35999 2014-09-20 08:00:00 | 417.37000 | 418.02000 | 412.09000 | 413.17000 | 413.3809 | 171293.0100 | 414.37089 2014-09-20 09:00:00 | 413.21000 | 414.78000 | 412.30000 | 412.95000 | 166.7313 | 68890.1300 | 413.18053 2014-09-20 10:00:00 | 412.91000 | 420.90000 | 412.30000 | 420.81000 | 859.7491 | 359812.0300 | 418.50817 2014-09-20 11:00:00 | 420.81000 | 427.80000 | 419.62000 | 421.01000 | 1828.6607 | 775320.8200 | 423.98288 2014-09-20 12:00:00 | 422.19000 | 422.20000 | 417.10000 | 419.25000 | 715.3709 | 299483.9100 | 418.64147 2014-09-20 13:00:00 | 419.24000 | 419.76000 | 415.14000 | 415.14000 | 623.9878 | 259901.3700 | 416.51674 2014-09-20 14:00:00 | 415.10000 | 419.77000 | 413.00000 | 417.79000 | 686.0791 | 285997.9700 | 416.85857 2014-09-20 15:00:00 | 418.72000 | 420.41000 | 417.25000 | 420.03000 | 390.1409 | 163442.0700 | 418.93086 2014-09-20 16:00:00 | 420.41000 | 431.11000 | 420.04000 | 424.00000 | 2627.2404 | 1123336.2600 | 427.57269 2014-09-20 17:00:00 | 424.11000 | 426.96000 | 413.52000 | 416.87000 | 1186.7014 | 495701.8800 | 417.71407 2014-09-20 18:00:00 | 416.86000 | 416.86000 | 410.58000 | 411.93000 | 787.1088 | 325011.1700 | 412.91772 2014-09-20 19:00:00 | 411.89000 | 412.20000 | 404.49000 | 408.19000 | 1288.0392 | 525375.2500 | 407.88761 2014-09-20 20:00:00 | 408.19000 | 411.47000 | 406.77000 | 409.88000 | 391.1699 | 160285.7400 | 409.75990 2014-09-20 21:00:00 | 408.06000 | 412.44000 | 407.00000 | 410.60000 | 338.2127 | 138458.2800 | 409.38224 2014-09-20 22:00:00 | 410.61000 | 412.38000 | 407.06000 | 412.38000 | 571.6596 | 234494.4100 | 410.19940 2014-09-20 23:00:00 | 412.38000 | 414.45000 | 408.76000 | 408.76000 | 365.3015 | 150482.7700 | 411.94131 2014-09-21 00:00:00 | 410.92000 | 413.53000 | 408.00000 | 411.49000 | 789.7887 | 324324.8500 | 410.64759 2014-09-21 01:00:00 | 411.49000 | 412.59000 | 409.77000 | 409.97000 | 454.9496 | 187257.0600 | 411.59956 2014-09-21 02:00:00 | 409.96000 | 412.59000 | 409.05000 | 412.59000 | 203.3690 | 83584.5800 | 410.99953 2014-09-21 03:00:00 | 412.59000 | 412.59000 | 410.23000 | 410.23000 | 125.2320 | 51606.9500 | 412.09062 2014-09-21 04:00:00 | 410.45000 | 410.45000 | 403.00000 | 403.50000 | 709.2810 | 287699.7900 | 405.62174 2014-09-21 05:00:00 | 403.49000 | 405.17000 | 401.65000 | 403.81000 | 462.0481 | 186250.5400 | 403.09777 2014-09-21 06:00:00 | 404.85000 | 404.85000 | 395.28000 | 400.79000 | 1225.8706 | 488536.1100 | 398.52177 2014-09-21 07:00:00 | 400.71000 | 400.92000 | 395.34000 | 399.79000 | 399.9035 | 159358.9200 | 398.49347 2014-09-21 08:00:00 | 399.79000 | 403.97000 | 399.78000 | 401.98000 | 436.5404 | 175672.7800 | 402.42044 2014-09-21 09:00:00 | 401.99000 | 404.99000 | 398.69000 | 400.99000 | 491.4772 | 197139.6100 | 401.11652 2014-09-21 10:00:00 | 401.00000 | 402.08000 | 397.70000 | 397.87000 | 221.7894 | 88582.6200 | 399.39967 2014-09-21 11:00:00 | 397.87000 | 400.78000 | 396.48000 | 398.70000 | 307.6387 | 122646.0100 | 398.66899 2014-09-21 12:00:00 | 400.24000 | 403.95000 | 399.05000 | 403.00000 | 204.6581 | 82327.6000 | 402.26902 2014-09-21 13:00:00 | 403.00000 | 403.17000 | 399.67000 | 401.53000 | 167.9953 | 67384.9500 | 401.11220 2014-09-21 14:00:00 | 400.98000 | 410.02000 | 400.98000 | 409.05000 | 1786.2491 | 725621.0200 | 406.22610 2014-09-21 15:00:00 | 409.45000 | 409.97000 | 406.00000 | 406.97000 | 274.2818 | 111761.9200 | 407.47119 2014-09-21 16:00:00 | 406.97000 | 407.57000 | 401.49000 | 404.26000 | 463.7097 | 187435.9800 | 404.20971 2014-09-21 17:00:00 | 404.26000 | 407.13000 | 403.50000 | 407.13000 | 310.9915 | 125942.5800 | 404.97114 2014-09-21 18:00:00 | 407.13000 | 408.17000 | 405.27000 | 406.00000 | 331.7295 | 134768.3100 | 406.25961 2014-09-21 19:00:00 | 406.00000 | 406.00000 | 403.04000 | 404.62000 | 163.1404 | 65934.8500 | 404.16016 2014-09-21 20:00:00 | 404.56000 | 404.59000 | 395.40000 | 398.10000 | 1137.9587 | 454519.4300 | 399.41644 2014-09-21 21:00:00 | 399.18000 | 402.58000 | 390.00000 | 396.80000 | 2540.9808 | 1003852.7800 | 395.06508 2014-09-21 22:00:00 | 396.78000 | 398.88000 | 394.63000 | 397.79000 | 628.3610 | 249611.0700 | 397.24153 2014-09-21 23:00:00 | 398.30000 | 401.54000 | 397.84000 | 399.55000 | 344.7693 | 137938.5500 | 400.08941 2014-09-22 00:00:00 | 400.77000 | 400.87000 | 398.33000 | 400.51000 | 195.6314 | 78150.9800 | 399.48070 2014-09-22 01:00:00 | 400.51000 | 400.51000 | 396.26000 | 397.80000 | 283.0327 | 112610.7800 | 397.87194 2014-09-22 02:00:00 | 399.17000 | 404.38000 | 397.85000 | 404.38000 | 487.6734 | 196090.5800 | 402.09409 2014-09-22 03:00:00 | 404.28000 | 404.60000 | 402.59000 | 403.94000 | 174.1209 | 70311.8400 | 403.81040 2014-09-22 04:00:00 | 403.94000 | 405.98000 | 402.66000 | 405.51000 | 237.8513 | 96294.3000 | 404.85078 2014-09-22 05:00:00 | 405.64000 | 409.14000 | 405.05000 | 407.11000 | 453.6184 | 184875.9200 | 407.55823 2014-09-22 06:00:00 | 408.47000 | 409.38000 | 405.99000 | 405.99000 | 368.0215 | 150260.0000 | 408.29136 2014-09-22 07:00:00 | 406.79000 | 406.79000 | 399.62000 | 403.23000 | 790.6120 | 318255.9900 | 402.54386 2014-09-22 08:00:00 | 403.88000 | 403.88000 | 399.29000 | 402.93000 | 428.5787 | 171778.0700 | 400.80866 2014-09-22 09:00:00 | 402.92000 | 405.55000 | 400.99000 | 404.21000 | 169.5821 | 68367.1900 | 403.15090 2014-09-22 10:00:00 | 405.55000 | 405.86000 | 402.45000 | 403.42000 | 208.5668 | 84275.2500 | 404.06836 2014-09-22 11:00:00 | 403.40000 | 405.00000 | 402.51000 | 405.00000 | 377.4469 | 152570.4900 | 404.21710 2014-09-22 12:00:00 | 404.99000 | 405.38000 | 403.12000 | 403.98000 | 305.2135 | 123352.8600 | 404.15266 2014-09-22 13:00:00 | 403.78000 | 403.94000 | 399.29000 | 402.44000 | 445.2929 | 178804.3200 | 401.54319 2014-09-22 14:00:00 | 402.46000 | 402.92000 | 397.52000 | 399.52000 | 471.9895 | 188554.8000 | 399.48940 2014-09-22 15:00:00 | 399.52000 | 403.99000 | 398.58000 | 401.83000 | 577.3298 | 232230.7500 | 402.24972 2014-09-22 16:00:00 | 401.84000 | 401.84000 | 398.57000 | 400.92000 | 456.8781 | 182645.2100 | 399.76788 2014-09-22 17:00:00 | 400.92000 | 402.98000 | 398.93000 | 400.95000 | 650.9200 | 260966.8800 | 400.92004 2014-09-22 18:00:00 | 400.95000 | 401.99000 | 399.03000 | 400.31000 | 156.9622 | 62934.1500 | 400.95088 2014-09-22 19:00:00 | 400.95000 | 403.47000 | 400.58000 | 402.40000 | 820.1685 | 329705.3300 | 401.99704 2014-09-22 20:00:00 | 403.31000 | 403.40000 | 399.57000 | 403.30000 | 633.5076 | 254661.3200 | 401.98621 2014-09-22 21:00:00 | 403.30000 | 404.99000 | 402.11000 | 404.90000 | 445.8862 | 180109.4000 | 403.93580 2014-09-22 22:00:00 | 404.90000 | 404.98000 | 399.00000 | 399.00000 | 720.3105 | 288888.3900 | 401.06091 2014-09-22 23:00:00 | 401.51000 | 401.52000 | 398.02000 | 400.07000 | 943.8093 | 376484.0500 | 398.89842 2014-09-23 00:00:00 | 399.77000 | 402.62000 | 399.77000 | 402.61000 | 318.0592 | 127573.3700 | 401.09940 2014-09-23 01:00:00 | 402.61000 | 403.99000 | 402.61000 | 403.98000 | 237.0070 | 95620.0700 | 403.44825 2014-09-23 02:00:00 | 403.98000 | 404.00000 | 399.66000 | 401.93000 | 196.8456 | 79082.2900 | 401.74784 2014-09-23 03:00:00 | 401.86000 | 401.99000 | 400.16000 | 401.97000 | 91.2031 | 36608.0800 | 401.39071 2014-09-23 04:00:00 | 401.98000 | 404.00000 | 400.59000 | 402.64000 | 206.9324 | 83375.4100 | 402.91125 2014-09-23 05:00:00 | 402.75000 | 404.00000 | 401.07000 | 402.63000 | 156.5534 | 63169.5000 | 403.50132 2014-09-23 06:00:00 | 403.78000 | 404.00000 | 400.67000 | 402.81000 | 118.6941 | 47781.6300 | 402.56120 2014-09-23 07:00:00 | 402.82000 | 402.96000 | 399.89000 | 401.69000 | 183.3235 | 73516.6700 | 401.02159 2014-09-23 08:00:00 | 402.41000 | 402.41000 | 398.00000 | 398.00000 | 234.8472 | 93879.7900 | 399.74836 2014-09-23 09:00:00 | 398.00000 | 399.48000 | 394.60000 | 395.02000 | 557.9837 | 221276.9500 | 396.56524 2014-09-23 10:00:00 | 397.30000 | 398.41000 | 393.60000 | 397.69000 | 555.0410 | 220046.7600 | 396.45137 2014-09-23 11:00:00 | 397.60000 | 398.41000 | 394.77000 | 397.15000 | 238.7071 | 94670.8200 | 396.59826 2014-09-23 12:00:00 | 398.41000 | 399.77000 | 395.29000 | 398.06000 | 289.9592 | 115510.8700 | 398.36941 2014-09-23 13:00:00 | 398.06000 | 399.99000 | 396.31000 | 397.99000 | 444.8299 | 177153.4500 | 398.24988 2014-09-23 14:00:00 | 397.98000 | 399.92000 | 396.52000 | 399.65000 | 348.8267 | 139138.9800 | 398.87710 2014-09-23 15:00:00 | 399.65000 | 402.66000 | 396.86000 | 397.92000 | 644.8016 | 258031.9300 | 400.17259 2014-09-23 16:00:00 | 397.63000 | 399.83000 | 395.24000 | 397.32000 | 324.9138 | 128891.0700 | 396.69312 2014-09-23 17:00:00 | 397.32000 | 414.00000 | 394.00000 | 412.92000 | 2733.7094 | 1106239.4000 | 404.66605 2014-09-23 18:00:00 | 412.92000 | 450.00000 | 412.92000 | 439.16000 | 8143.0698 | 3519073.7200 | 432.15566 2014-09-23 19:00:00 | 439.01000 | 448.99000 | 430.01000 | 437.71000 | 3588.8905 | 1576828.8400 | 439.36388 2014-09-23 20:00:00 | 438.00000 | 452.67000 | 432.96000 | 450.47000 | 2951.8098 | 1306171.1000 | 442.49840 2014-09-23 21:00:00 | 450.48000 | 452.62000 | 439.03000 | 440.00000 | 2746.3502 | 1225919.5600 | 446.38136 2014-09-23 22:00:00 | 439.74000 | 443.00000 | 432.73000 | 436.00000 | 1133.4388 | 496317.9500 | 437.88686 2014-09-23 23:00:00 | 435.97000 | 443.90000 | 433.55000 | 438.97000 | 553.4877 | 243073.6300 | 439.16715 2014-09-24 00:00:00 | 440.85000 | 441.78000 | 435.23000 | 437.00000 | 279.7509 | 122735.2900 | 438.73059 2014-09-24 01:00:00 | 436.99000 | 440.60000 | 434.00000 | 439.30000 | 663.4808 | 290492.5700 | 437.83118 2014-09-24 02:00:00 | 440.01000 | 441.00000 | 435.74000 | 438.31000 | 301.7491 | 132353.0100 | 438.61939 2014-09-24 03:00:00 | 436.88000 | 437.14000 | 430.00000 | 430.00000 | 767.3424 | 331794.4400 | 432.39425 2014-09-24 04:00:00 | 432.72000 | 433.01000 | 427.04000 | 428.90000 | 509.3027 | 218920.2700 | 429.84316 2014-09-24 05:00:00 | 431.98000 | 433.76000 | 428.78000 | 431.00000 | 161.9443 | 69979.6100 | 432.12159 2014-09-24 06:00:00 | 431.00000 | 433.00000 | 424.86000 | 428.46000 | 1007.8401 | 430640.3000 | 427.29029 2014-09-24 07:00:00 | 428.46000 | 429.91000 | 422.10000 | 422.10000 | 1288.3409 | 547084.5600 | 424.64270 2014-09-24 08:00:00 | 422.24000 | 426.74000 | 420.00000 | 422.07000 | 806.1208 | 340232.6600 | 422.06161 2014-09-24 09:00:00 | 422.07000 | 423.89000 | 418.83000 | 421.99000 | 472.2400 | 199209.7300 | 421.84001 2014-09-24 10:00:00 | 421.98000 | 422.91000 | 419.40000 | 420.22000 | 228.9593 | 96432.9800 | 421.17961 2014-09-24 11:00:00 | 422.74000 | 429.78000 | 420.50000 | 426.40000 | 1329.0412 | 565578.6500 | 425.55387 2014-09-24 12:00:00 | 428.47000 | 428.47000 | 424.63000 | 425.05000 | 278.6498 | 118819.0400 | 426.40989 2014-09-24 13:00:00 | 425.08000 | 437.16000 | 425.08000 | 433.60000 | 1380.1590 | 596817.7200 | 432.42679 2014-09-24 14:00:00 | 436.08000 | 436.93000 | 431.50000 | 434.06000 | 491.9060 | 213239.0000 | 433.49544 2014-09-24 15:00:00 | 431.56000 | 433.95000 | 428.06000 | 429.97000 | 591.3097 | 255297.7000 | 431.74957 2014-09-24 16:00:00 | 429.98000 | 434.80000 | 429.61000 | 432.59000 | 501.7470 | 217028.9500 | 432.54656 2014-09-24 17:00:00 | 432.60000 | 433.00000 | 431.06000 | 431.99000 | 283.0035 | 122292.1500 | 432.12232 2014-09-24 18:00:00 | 431.96000 | 432.00000 | 427.56000 | 427.99000 | 459.6507 | 197383.5800 | 429.42079 2014-09-24 19:00:00 | 427.69000 | 432.00000 | 425.70000 | 429.63000 | 725.1199 | 311047.3100 | 428.95983 2014-09-24 20:00:00 | 429.63000 | 430.00000 | 427.00000 | 427.97000 | 194.5417 | 83316.5400 | 428.27079 2014-09-24 21:00:00 | 428.98000 | 429.99000 | 425.65000 | 426.97000 | 599.3118 | 256363.1100 | 427.76250 2014-09-24 22:00:00 | 426.99000 | 427.95000 | 424.61000 | 426.74000 | 323.7404 | 137981.5100 | 426.21032 2014-09-24 23:00:00 | 426.74000 | 427.00000 | 422.36000 | 423.68000 | 495.9611 | 209985.6300 | 423.39131 2014-09-25 00:00:00 | 423.57000 | 423.90000 | 421.60000 | 421.93000 | 257.4299 | 108797.6000 | 422.62996 2014-09-25 01:00:00 | 421.90000 | 422.95000 | 415.00000 | 418.74000 | 1551.4894 | 649682.5800 | 418.74768 2014-09-25 02:00:00 | 418.74000 | 418.84000 | 414.75000 | 415.44000 | 232.1022 | 96726.5800 | 416.74125 2014-09-25 03:00:00 | 415.98000 | 418.92000 | 414.05000 | 418.83000 | 274.1993 | 114242.2800 | 416.63955 2014-09-25 04:00:00 | 418.83000 | 422.07000 | 416.86000 | 418.46000 | 479.5793 | 201379.7300 | 419.90916 2014-09-25 05:00:00 | 418.44000 | 418.44000 | 414.24000 | 415.49000 | 193.4430 | 80393.2700 | 415.59142 2014-09-25 06:00:00 | 415.49000 | 415.52000 | 400.00000 | 410.00000 | 3462.1396 | 1414549.9900 | 408.57682 2014-09-25 07:00:00 | 409.98000 | 411.98000 | 405.25000 | 411.56000 | 1061.5800 | 434080.1100 | 408.90004 2014-09-25 08:00:00 | 410.99000 | 411.70000 | 408.40000 | 410.65000 | 343.1623 | 140741.8100 | 410.13192 2014-09-25 09:00:00 | 410.51000 | 412.62000 | 405.25000 | 412.57000 | 1119.8512 | 456466.1500 | 407.61323 2014-09-25 10:00:00 | 412.57000 | 413.50000 | 410.00000 | 412.30000 | 390.3204 | 160901.9100 | 412.23036 2014-09-25 11:00:00 | 412.30000 | 412.44000 | 407.00000 | 408.03000 | 325.7695 | 133236.3500 | 408.98962 2014-09-25 12:00:00 | 408.03000 | 412.70000 | 405.33000 | 408.33000 | 622.3892 | 254002.4400 | 408.10872 2014-09-25 13:00:00 | 408.33000 | 412.10000 | 406.74000 | 409.85000 | 335.6613 | 137467.0700 | 409.54105 2014-09-25 14:00:00 | 410.26000 | 415.00000 | 409.78000 | 412.98000 | 458.3123 | 189174.1800 | 412.76258 2014-09-25 15:00:00 | 412.98000 | 416.79000 | 410.46000 | 411.48000 | 676.7204 | 280176.2900 | 414.02073 2014-09-25 16:00:00 | 410.90000 | 412.00000 | 409.78000 | 409.80000 | 231.0761 | 94923.2700 | 410.78783 2014-09-25 17:00:00 | 411.85000 | 411.90000 | 408.23000 | 408.35000 | 347.8037 | 142597.1200 | 409.99313 2014-09-25 18:00:00 | 408.98000 | 409.89000 | 406.50000 | 409.00000 | 598.4807 | 244156.7900 | 407.96101 2014-09-25 19:00:00 | 409.00000 | 409.98000 | 407.00000 | 409.66000 | 313.5906 | 128221.0800 | 408.88047 2014-09-25 20:00:00 | 409.69000 | 411.93000 | 406.48000 | 408.06000 | 573.2601 | 234291.4900 | 408.70015 2014-09-25 21:00:00 | 408.06000 | 413.61000 | 406.75000 | 412.39000 | 636.6173 | 261303.2400 | 410.45578 2014-09-25 22:00:00 | 412.39000 | 413.80000 | 410.75000 | 411.49000 | 212.0367 | 87460.5500 | 412.47832 2014-09-25 23:00:00 | 411.46000 | 411.46000 | 408.51000 | 408.76000 | 319.8618 | 130865.5400 | 409.13144 2014-09-26 00:00:00 | 410.00000 | 414.09000 | 409.86000 | 411.40000 | 610.9081 | 251997.8200 | 412.49713 2014-09-26 01:00:00 | 412.89000 | 414.35000 | 411.73000 | 412.37000 | 236.1349 | 97605.6600 | 413.34707 2014-09-26 02:00:00 | 413.66000 | 413.66000 | 407.14000 | 409.89000 | 437.1500 | 179012.9600 | 409.50004 2014-09-26 03:00:00 | 409.99000 | 411.22000 | 408.52000 | 410.31000 | 84.3777 | 34609.1700 | 410.16953 2014-09-26 04:00:00 | 410.27000 | 410.52000 | 408.00000 | 409.95000 | 104.0511 | 42529.8600 | 408.74027 2014-09-26 05:00:00 | 410.34000 | 412.64000 | 409.04000 | 409.10000 | 179.7875 | 73926.6400 | 411.18892 2014-09-26 06:00:00 | 408.96000 | 412.64000 | 406.79000 | 406.79000 | 576.4003 | 235471.2900 | 408.52042 2014-09-26 07:00:00 | 406.79000 | 407.00000 | 404.40000 | 404.85000 | 284.1880 | 115328.7600 | 405.81858 2014-09-26 08:00:00 | 405.92000 | 405.92000 | 400.00000 | 404.97000 | 843.1516 | 338857.0000 | 401.89333 2014-09-26 09:00:00 | 405.56000 | 405.92000 | 402.03000 | 405.10000 | 175.3181 | 70803.8300 | 403.85918 2014-09-26 10:00:00 | 404.53000 | 405.09000 | 400.00000 | 400.96000 | 497.1069 | 199675.9500 | 401.67611 2014-09-26 11:00:00 | 400.96000 | 401.96000 | 397.23000 | 399.30000 | 502.0402 | 200489.8700 | 399.35024 2014-09-26 12:00:00 | 399.30000 | 403.00000 | 396.53000 | 401.21000 | 564.8569 | 225262.4900 | 398.79565 2014-09-26 13:00:00 | 401.39000 | 408.55000 | 398.80000 | 400.93000 | 689.2317 | 278113.9100 | 403.51293 2014-09-26 14:00:00 | 400.91000 | 402.00000 | 396.66000 | 401.99000 | 431.5572 | 172038.9400 | 398.64693 2014-09-26 15:00:00 | 400.55000 | 407.75000 | 400.53000 | 402.11000 | 447.2993 | 180216.5100 | 402.89919 2014-09-26 16:00:00 | 403.38000 | 403.99000 | 401.50000 | 403.98000 | 317.7141 | 128128.7600 | 403.28322 2014-09-26 17:00:00 | 403.99000 | 407.46000 | 403.01000 | 404.40000 | 613.5008 | 248560.6500 | 405.15128 2014-09-26 18:00:00 | 404.41000 | 407.10000 | 403.00000 | 403.00000 | 821.4697 | 332333.3000 | 404.55941 2014-09-26 19:00:00 | 405.03000 | 406.99000 | 403.12000 | 405.60000 | 248.5569 | 100742.1400 | 405.30812 2014-09-26 20:00:00 | 405.94000 | 408.99000 | 404.03000 | 407.67000 | 491.8868 | 200230.4400 | 407.06611 2014-09-26 21:00:00 | 407.72000 | 409.48000 | 405.91000 | 406.08000 | 232.3404 | 94736.8400 | 407.75022 2014-09-26 22:00:00 | 408.88000 | 408.99000 | 405.91000 | 406.76000 | 302.6634 | 123432.9500 | 407.82252 2014-09-26 23:00:00 | 407.76000 | 408.99000 | 403.57000 | 403.57000 | 229.4378 | 93335.0000 | 406.79875 2014-09-27 00:00:00 | 405.08000 | 405.67000 | 401.12000 | 402.42000 | 139.9063 | 56404.4600 | 403.15873 2014-09-27 01:00:00 | 402.42000 | 402.55000 | 399.12000 | 401.81000 | 236.3204 | 94596.7500 | 400.29024 2014-09-27 02:00:00 | 401.82000 | 404.80000 | 401.45000 | 404.80000 | 103.6234 | 41816.2700 | 403.54087 2014-09-27 03:00:00 | 404.80000 | 407.32000 | 403.91000 | 405.43000 | 84.3192 | 34194.8100 | 405.53984 2014-09-27 04:00:00 | 406.30000 | 407.45000 | 405.79000 | 407.22000 | 37.3027 | 15169.5300 | 406.66025 2014-09-27 05:00:00 | 406.39000 | 407.69000 | 402.88000 | 406.89000 | 150.4392 | 60933.8600 | 405.03971 2014-09-27 06:00:00 | 406.95000 | 408.99000 | 405.97000 | 407.15000 | 144.4576 | 58901.0100 | 407.73914 2014-09-27 07:00:00 | 406.99000 | 406.99000 | 404.50000 | 405.00000 | 100.4694 | 40760.4300 | 405.69986 2014-09-27 08:00:00 | 405.00000 | 408.15000 | 405.00000 | 406.57000 | 96.3662 | 39146.7400 | 406.22909 2014-09-27 09:00:00 | 408.05000 | 408.05000 | 405.48000 | 406.56000 | 120.5058 | 48973.4100 | 406.39876 2014-09-27 10:00:00 | 406.56000 | 408.26000 | 403.03000 | 404.89000 | 294.7813 | 119351.3300 | 404.88094 2014-09-27 11:00:00 | 404.89000 | 405.95000 | 404.16000 | 405.95000 | 43.4950 | 17621.0900 | 405.12946 2014-09-27 12:00:00 | 405.92000 | 405.92000 | 404.00000 | 404.21000 | 77.9678 | 31549.6400 | 404.64958 2014-09-27 13:00:00 | 404.96000 | 406.40000 | 404.22000 | 406.35000 | 81.7423 | 33114.6700 | 405.11047 2014-09-27 14:00:00 | 406.03000 | 408.67000 | 404.11000 | 405.58000 | 372.1220 | 151175.2100 | 406.25179 2014-09-27 15:00:00 | 405.99000 | 405.99000 | 398.79000 | 399.44000 | 906.9710 | 363951.4300 | 401.28231 2014-09-27 16:00:00 | 399.44000 | 401.85000 | 398.45000 | 400.84000 | 262.0340 | 104979.3900 | 400.63264 2014-09-27 17:00:00 | 400.70000 | 400.84000 | 397.02000 | 400.58000 | 441.6820 | 176302.7700 | 399.16222 2014-09-27 18:00:00 | 398.68000 | 403.51000 | 398.53000 | 402.47000 | 281.6905 | 112969.2400 | 401.04033 2014-09-27 19:00:00 | 401.80000 | 403.33000 | 396.99000 | 400.80000 | 519.8603 | 207819.5200 | 399.76035 2014-09-27 20:00:00 | 400.77000 | 401.92000 | 396.57000 | 399.62000 | 336.8606 | 134437.9000 | 399.09055 2014-09-27 21:00:00 | 400.49000 | 403.11000 | 398.49000 | 402.19000 | 185.7855 | 74520.9100 | 401.11256 2014-09-27 22:00:00 | 402.96000 | 403.54000 | 399.29000 | 402.64000 | 277.9026 | 111614.5100 | 401.63179 2014-09-27 23:00:00 | 402.50000 | 402.50000 | 399.06000 | 401.77000 | 176.0038 | 70579.5800 | 401.01167 2014-09-28 00:00:00 | 399.16000 | 402.90000 | 398.72000 | 402.53000 | 187.1710 | 75035.0500 | 400.89045 2014-09-28 01:00:00 | 402.53000 | 403.99000 | 400.21000 | 400.26000 | 286.5293 | 115419.5800 | 402.81949 2014-09-28 02:00:00 | 401.57000 | 402.35000 | 399.96000 | 402.30000 | 88.5780 | 35555.1800 | 401.39956 2014-09-28 03:00:00 | 402.30000 | 402.90000 | 401.50000 | 401.50000 | 103.4618 | 41649.6400 | 402.56047 2014-09-28 04:00:00 | 402.30000 | 402.30000 | 399.74000 | 400.67000 | 43.9794 | 17611.9800 | 400.45993 2014-09-28 05:00:00 | 400.66000 | 401.01000 | 399.73000 | 400.79000 | 16.6718 | 6680.2300 | 400.69008 2014-09-28 06:00:00 | 400.79000 | 401.30000 | 398.14000 | 399.84000 | 86.3093 | 34489.1800 | 399.59985 2014-09-28 07:00:00 | 399.84000 | 400.50000 | 398.20000 | 399.80000 | 69.6341 | 27832.8200 | 399.70072 2014-09-28 08:00:00 | 399.13000 | 401.30000 | 399.03000 | 401.30000 | 68.0846 | 27242.7600 | 400.13079 2014-09-28 09:00:00 | 401.30000 | 401.41000 | 398.00000 | 398.86000 | 124.7553 | 49767.2000 | 398.91853 2014-09-28 10:00:00 | 398.87000 | 400.40000 | 397.57000 | 399.82000 | 75.1457 | 29956.7900 | 398.64920 2014-09-28 11:00:00 | 399.78000 | 399.95000 | 397.79000 | 398.33000 | 160.7267 | 64099.1900 | 398.80866 2014-09-28 12:00:00 | 398.34000 | 398.34000 | 392.90000 | 394.04000 | 1433.3992 | 565543.4400 | 394.54706 2014-09-28 13:00:00 | 395.65000 | 396.33000 | 393.00000 | 394.56000 | 482.7911 | 190312.0300 | 394.19129 2014-09-28 14:00:00 | 395.54000 | 396.00000 | 392.10000 | 392.10000 | 428.1221 | 168321.5000 | 393.16233 2014-09-28 15:00:00 | 392.11000 | 393.14000 | 387.27000 | 390.75000 | 1620.5589 | 632075.6200 | 390.03557 2014-09-28 16:00:00 | 390.71000 | 392.53000 | 387.57000 | 388.11000 | 348.4374 | 135698.1200 | 389.44765 2014-09-28 17:00:00 | 388.10000 | 389.00000 | 376.56000 | 382.99000 | 2534.6907 | 968466.0100 | 382.08450 2014-09-28 18:00:00 | 382.89000 | 385.00000 | 378.00000 | 379.32000 | 1204.0188 | 458726.4800 | 380.99612 2014-09-28 19:00:00 | 379.98000 | 382.63000 | 378.20000 | 381.91000 | 1105.5285 | 420748.2600 | 380.58563 2014-09-28 20:00:00 | 381.37000 | 384.80000 | 379.91000 | 380.01000 | 970.0400 | 370342.0000 | 381.78011 2014-09-28 21:00:00 | 381.40000 | 381.98000 | 368.90000 | 375.73000 | 2629.0398 | 984861.0700 | 374.60866 2014-09-28 22:00:00 | 376.67000 | 382.68000 | 374.21000 | 378.35000 | 1341.7591 | 507381.8500 | 378.14676 2014-09-28 23:00:00 | 377.52000 | 379.00000 | 374.34000 | 375.35000 | 730.3313 | 274672.2300 | 376.09262 2014-09-29 00:00:00 | 375.35000 | 377.87000 | 373.02000 | 376.65000 | 664.6073 | 249789.4200 | 375.84516 2014-09-29 01:00:00 | 376.17000 | 383.79000 | 375.42000 | 380.88000 | 1304.3895 | 495926.6500 | 380.19828 2014-09-29 02:00:00 | 382.24000 | 385.00000 | 380.25000 | 383.15000 | 339.8395 | 130243.3600 | 383.24959 2014-09-29 03:00:00 | 384.93000 | 385.60000 | 377.58000 | 379.51000 | 587.2300 | 224398.1500 | 382.12994 2014-09-29 04:00:00 | 379.52000 | 382.38000 | 377.00000 | 382.38000 | 246.1583 | 93394.6700 | 379.40892 2014-09-29 05:00:00 | 382.20000 | 383.11000 | 378.72000 | 378.75000 | 219.1366 | 83306.5200 | 380.15802 2014-09-29 06:00:00 | 380.00000 | 381.00000 | 365.20000 | 365.20000 | 1481.2604 | 551416.5700 | 372.26173 2014-09-29 07:00:00 | 370.74000 | 375.56000 | 369.00000 | 372.89000 | 616.9320 | 229624.1600 | 372.20334 2014-09-29 08:00:00 | 374.33000 | 376.99000 | 371.19000 | 373.41000 | 673.9209 | 252242.9700 | 374.29165 2014-09-29 09:00:00 | 374.00000 | 384.95000 | 373.52000 | 379.15000 | 1108.1492 | 420728.3900 | 379.66764 2014-09-29 10:00:00 | 378.82000 | 379.22000 | 375.18000 | 377.00000 | 294.4316 | 111221.9000 | 377.75124 2014-09-29 11:00:00 | 376.99000 | 378.89000 | 372.85000 | 378.89000 | 656.0885 | 246038.0600 | 375.00741 2014-09-29 12:00:00 | 378.06000 | 383.81000 | 377.15000 | 382.36000 | 502.0905 | 191402.2000 | 381.21060 2014-09-29 13:00:00 | 382.66000 | 383.50000 | 379.49000 | 381.83000 | 565.3905 | 215708.1500 | 381.52068 2014-09-29 14:00:00 | 382.83000 | 383.44000 | 378.70000 | 380.14000 | 641.2111 | 244315.4100 | 381.02182 2014-09-29 15:00:00 | 380.47000 | 382.43000 | 379.65000 | 382.16000 | 475.5598 | 181145.4100 | 380.90981 2014-09-29 16:00:00 | 381.99000 | 386.03000 | 380.78000 | 384.23000 | 1674.6898 | 642577.0400 | 383.69914 2014-09-29 17:00:00 | 384.25000 | 385.44000 | 380.92000 | 381.02000 | 523.5408 | 200768.0300 | 383.48113 2014-09-29 18:00:00 | 382.99000 | 385.99000 | 375.00000 | 377.17000 | 1625.9594 | 614381.0300 | 377.85754 2014-09-29 19:00:00 | 377.13000 | 378.00000 | 374.83000 | 374.83000 | 779.3118 | 293289.1600 | 376.34378 2014-09-29 20:00:00 | 376.70000 | 376.70000 | 370.00000 | 375.90000 | 1351.5503 | 503345.8000 | 372.42107 2014-09-29 21:00:00 | 375.90000 | 377.56000 | 373.44000 | 377.56000 | 661.5511 | 248889.9700 | 376.22186 2014-09-29 22:00:00 | 376.01000 | 376.56000 | 366.00000 | 370.17000 | 2551.1106 | 945759.0700 | 370.72444 2014-09-29 23:00:00 | 370.17000 | 374.20000 | 369.09000 | 374.20000 | 482.4186 | 179618.0100 | 372.32814 2014-09-30 00:00:00 | 374.17000 | 375.82000 | 373.59000 | 374.24000 | 307.6697 | 115286.8100 | 374.70972 2014-09-30 01:00:00 | 374.98000 | 374.98000 | 371.84000 | 371.87000 | 261.1588 | 97542.6100 | 373.49918 2014-09-30 02:00:00 | 373.30000 | 375.94000 | 371.80000 | 375.91000 | 360.1264 | 134718.4100 | 374.08650 2014-09-30 03:00:00 | 375.75000 | 376.75000 | 374.54000 | 376.70000 | 116.4101 | 43752.7300 | 375.85002 2014-09-30 04:00:00 | 376.70000 | 377.40000 | 375.38000 | 376.80000 | 184.6699 | 69552.2200 | 376.62996 2014-09-30 05:00:00 | 376.80000 | 378.00000 | 375.94000 | 377.59000 | 175.9161 | 66364.0200 | 377.24817 2014-09-30 06:00:00 | 377.58000 | 377.70000 | 374.94000 | 375.89000 | 197.5779 | 74306.8500 | 376.08889 2014-09-30 07:00:00 | 375.07000 | 375.85000 | 373.61000 | 375.00000 | 154.7417 | 57913.7500 | 374.26071 2014-09-30 08:00:00 | 375.69000 | 377.09000 | 373.24000 | 375.05000 | 277.3925 | 104086.4800 | 375.23182 2014-09-30 09:00:00 | 376.53000 | 377.69000 | 373.77000 | 376.93000 | 337.6508 | 127021.0800 | 376.19070 2014-09-30 10:00:00 | 377.59000 | 377.60000 | 374.61000 | 376.47000 | 319.4821 | 120074.7000 | 375.84176 2014-09-30 11:00:00 | 376.48000 | 379.17000 | 374.79000 | 379.12000 | 391.6978 | 147680.9300 | 377.02772 2014-09-30 12:00:00 | 379.08000 | 381.00000 | 377.50000 | 381.00000 | 512.0413 | 194315.4400 | 379.49174 2014-09-30 13:00:00 | 381.00000 | 381.61000 | 377.31000 | 378.71000 | 453.3969 | 172035.2200 | 379.43627 2014-09-30 14:00:00 | 378.71000 | 380.00000 | 376.54000 | 379.42000 | 438.3714 | 165823.4800 | 378.27165 2014-09-30 15:00:00 | 380.00000 | 386.09000 | 379.05000 | 383.38000 | 1213.7384 | 465207.6200 | 383.28492 2014-09-30 16:00:00 | 385.12000 | 385.64000 | 381.50000 | 385.49000 | 542.1100 | 207996.7600 | 383.67999 2014-09-30 17:00:00 | 383.01000 | 385.48000 | 380.56000 | 383.03000 | 571.2368 | 218723.8100 | 382.89519 2014-09-30 18:00:00 | 383.00000 | 384.95000 | 382.22000 | 384.90000 | 382.0421 | 146701.1200 | 383.99206 2014-09-30 19:00:00 | 384.89000 | 393.80000 | 383.76000 | 392.64000 | 3762.1096 | 1457126.3500 | 387.31629 2014-09-30 20:00:00 | 392.83000 | 397.75000 | 388.90000 | 388.90000 | 1833.1192 | 720977.6700 | 393.30648 2014-09-30 21:00:00 | 389.00000 | 392.50000 | 386.05000 | 388.29000 | 710.6902 | 276160.2800 | 388.58039 2014-09-30 22:00:00 | 388.33000 | 394.76000 | 387.87000 | 392.69000 | 474.2610 | 186019.9400 | 392.23118 2014-09-30 23:00:00 | 393.79000 | 394.88000 | 388.75000 | 391.09000 | 312.3520 | 122461.2200 | 392.06159 2014-10-01 00:00:00 | 389.56000 | 392.88000 | 386.83000 | 388.73000 | 387.5587 | 150713.3200 | 388.87870