# Last edited on 2014-04-29 00:11:33 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-03-01 00:00:00 | 551.80000 | 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