# Last edited on 2014-04-29 00:13:36 by stolfilocal # Exchange BTCE (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-03-01 00:00:00 | 537.50700 | 542.82900 | 530.00100 | 538.49700 | 845.6398 | 451875.8100 | 534.35968 2014-03-01 01:00:00 | 538.00000 | 544.00000 | 535.50000 | 540.47000 | 408.9894 | 221034.0700 | 540.43957 2014-03-01 02:00:00 | 540.47000 | 543.88400 | 537.70000 | 541.00000 | 123.1183 | 66588.4700 | 540.84961 2014-03-01 03:00:00 | 541.00000 | 547.98900 | 540.31800 | 545.04500 | 272.0299 | 148055.0100 | 544.25997 2014-03-01 04:00:00 | 544.40300 | 549.00000 | 543.10300 | 544.74800 | 499.4403 | 273293.8300 | 547.20024 2014-03-01 05:00:00 | 544.74800 | 548.99900 | 542.02700 | 545.05500 | 213.1986 | 116269.9000 | 545.35947 2014-03-01 06:00:00 | 545.05500 | 553.00000 | 543.03500 | 552.98500 | 412.3331 | 226672.8700 | 549.73236 2014-03-01 07:00:00 | 552.99800 | 552.99800 | 546.42700 | 551.52200 | 385.5105 | 211495.0600 | 548.61036 2014-03-01 08:00:00 | 551.52100 | 552.74900 | 547.20000 | 548.50300 | 334.1529 | 183701.1700 | 549.75178 2014-03-01 09:00:00 | 548.50300 | 550.09000 | 548.00100 | 548.00100 | 21.8361 | 11990.3900 | 549.10984 2014-03-01 10:00:00 | 548.00100 | 551.63900 | 540.10000 | 541.50000 | 624.7212 | 339280.6700 | 543.09135 2014-03-01 11:00:00 | 541.50000 | 546.69000 | 540.10000 | 544.89900 | 127.4872 | 69276.4600 | 543.39934 2014-03-01 12:00:00 | 541.40100 | 548.90000 | 540.27100 | 544.37200 | 193.7105 | 105779.5500 | 546.07019 2014-03-01 13:00:00 | 544.37200 | 547.99800 | 543.80000 | 546.10000 | 89.1380 | 48676.4300 | 546.07967 2014-03-01 14:00:00 | 546.10000 | 547.75000 | 543.00100 | 546.50000 | 105.1967 | 57344.7700 | 545.11937 2014-03-01 15:00:00 | 545.00000 | 549.50000 | 544.00000 | 544.91000 | 218.8467 | 119671.6800 | 546.82870 2014-03-01 16:00:00 | 547.00000 | 565.14100 | 544.90000 | 559.64000 | 1783.5290 | 995114.1400 | 557.94672 2014-03-01 17:00:00 | 559.64000 | 563.00000 | 555.55500 | 558.70000 | 630.2784 | 352192.0700 | 558.78814 2014-03-01 18:00:00 | 558.70000 | 565.00000 | 558.00100 | 561.02100 | 706.9505 | 396946.1300 | 561.49067 2014-03-01 19:00:00 | 563.00000 | 563.36300 | 557.99000 | 558.00000 | 175.7391 | 98589.5900 | 560.99972 2014-03-01 20:00:00 | 558.00000 | 560.98900 | 556.10000 | 558.00000 | 192.5983 | 107442.7600 | 557.85940 2014-03-01 21:00:00 | 558.00000 | 565.89800 | 556.54100 | 564.85300 | 533.6414 | 299928.5600 | 562.04136 2014-03-01 22:00:00 | 564.85300 | 565.99900 | 560.56800 | 562.73100 | 291.4784 | 164425.6400 | 564.10917 2014-03-01 23:00:00 | 562.73100 | 564.99800 | 558.40000 | 562.30000 | 329.6824 | 185120.4400 | 561.51142 2014-03-02 00:00:00 | 560.05300 | 562.30000 | 559.20000 | 560.70000 | 73.7577 | 41335.9800 | 560.42969 2014-03-02 01:00:00 | 560.00000 | 562.30000 | 559.20000 | 560.00100 | 94.4625 | 52898.0800 | 559.99042 2014-03-02 02:00:00 | 560.00100 | 561.90000 | 558.00000 | 558.00000 | 82.3691 | 46078.0700 | 559.40986 2014-03-02 03:00:00 | 557.99000 | 559.99700 | 555.20000 | 555.84800 | 94.0876 | 52401.1200 | 556.93960 2014-03-02 04:00:00 | 555.90000 | 557.64500 | 553.00000 | 553.79000 | 164.5394 | 91294.6600 | 554.84982 2014-03-02 05:00:00 | 555.99900 | 555.99900 | 552.75000 | 552.97700 | 56.1058 | 31051.7100 | 553.44957 2014-03-02 06:00:00 | 552.97700 | 554.00000 | 550.97400 | 552.00400 | 183.3792 | 101177.5800 | 551.73973 2014-03-02 07:00:00 | 552.00400 | 557.97300 | 551.08000 | 557.97300 | 173.7405 | 96431.1900 | 555.03014 2014-03-02 08:00:00 | 557.97300 | 561.50000 | 555.99900 | 559.85000 | 370.1506 | 207025.3700 | 559.30039 2014-03-02 09:00:00 | 558.20000 | 561.00000 | 558.00000 | 558.20000 | 109.4672 | 61255.6000 | 559.57945 2014-03-02 10:00:00 | 559.90000 | 561.05600 | 557.00100 | 558.01000 | 94.5914 | 52931.4700 | 559.58023 2014-03-02 11:00:00 | 557.80000 | 561.03400 | 552.84300 | 557.84500 | 287.9915 | 160160.9400 | 556.13078 2014-03-02 12:00:00 | 557.00000 | 559.35000 | 552.95000 | 556.70900 | 161.4531 | 89645.3500 | 555.24089 2014-03-02 13:00:00 | 556.70900 | 558.76700 | 553.06700 | 555.60000 | 126.7470 | 70411.6500 | 555.52931 2014-03-02 14:00:00 | 555.60000 | 558.14400 | 552.10000 | 554.80000 | 189.9465 | 105292.8300 | 554.32881 2014-03-02 15:00:00 | 554.80000 | 557.91800 | 552.42200 | 554.98000 | 140.5412 | 78024.3300 | 555.17032 2014-03-02 16:00:00 | 553.52100 | 557.99000 | 553.50000 | 554.98000 | 177.3822 | 98560.7700 | 555.64070 2014-03-02 17:00:00 | 554.02000 | 556.00000 | 550.35100 | 552.87000 | 258.2372 | 142660.2000 | 552.43868 2014-03-02 18:00:00 | 551.87000 | 553.99900 | 550.20000 | 550.66700 | 151.3793 | 83490.2000 | 551.52981 2014-03-02 19:00:00 | 550.70000 | 553.00000 | 550.10000 | 551.25100 | 190.5725 | 104978.9600 | 550.86088 2014-03-02 20:00:00 | 552.00000 | 552.97100 | 546.62000 | 546.91000 | 312.1607 | 171488.7000 | 549.36038 2014-03-02 21:00:00 | 546.62000 | 553.89000 | 546.00000 | 550.60000 | 417.9814 | 229752.2900 | 549.67107 2014-03-02 22:00:00 | 550.60000 | 553.79700 | 547.10100 | 547.85100 | 195.0640 | 107242.5900 | 549.78143 2014-03-02 23:00:00 | 547.85100 | 557.49500 | 546.00100 | 554.00300 | 398.2218 | 219595.9300 | 551.44129 2014-03-03 00:00:00 | 554.00300 | 559.70000 | 550.48900 | 556.71500 | 1915.0190 | 1063250.4100 | 555.21663 2014-03-03 01:00:00 | 556.71500 | 559.99800 | 552.07200 | 552.63800 | 482.1302 | 268657.4900 | 557.23017 2014-03-03 02:00:00 | 553.72900 | 558.41900 | 551.41500 | 557.30000 | 330.9778 | 183818.0000 | 555.37868 2014-03-03 03:00:00 | 555.62000 | 565.00000 | 552.89000 | 563.76500 | 932.9904 | 523072.2900 | 560.64061 2014-03-03 04:00:00 | 562.50000 | 569.98700 | 562.36000 | 565.90000 | 707.9999 | 401202.2400 | 566.66990 2014-03-03 05:00:00 | 568.00000 | 569.86500 | 558.21000 | 559.55000 | 645.2587 | 362989.3700 | 562.54855 2014-03-03 06:00:00 | 560.23000 | 564.68800 | 558.00000 | 561.74600 | 317.4224 | 178169.6000 | 561.30134 2014-03-03 07:00:00 | 564.00000 | 569.00000 | 559.25400 | 567.89600 | 541.8899 | 305945.5600 | 564.58990 2014-03-03 08:00:00 | 567.89600 | 575.75700 | 565.77500 | 570.80000 | 1583.9687 | 905343.5300 | 571.56654 2014-03-03 09:00:00 | 573.00000 | 587.13700 | 570.00100 | 583.99000 | 2228.2595 | 1293656.6700 | 580.56822 2014-03-03 10:00:00 | 583.60000 | 590.00000 | 572.30000 | 573.00000 | 1463.5806 | 849654.8600 | 580.53163 2014-03-03 11:00:00 | 572.30000 | 580.00000 | 572.30000 | 579.90000 | 437.2092 | 252488.0900 | 577.49943 2014-03-03 12:00:00 | 579.90000 | 580.00000 | 575.10800 | 577.90000 | 368.2667 | 213118.8500 | 578.70790 2014-03-03 13:00:00 | 577.90000 | 579.75300 | 575.00100 | 577.00100 | 144.4980 | 83310.2600 | 576.54950 2014-03-03 14:00:00 | 577.00100 | 578.98900 | 575.00000 | 577.42000 | 207.6320 | 119681.3100 | 576.41072 2014-03-03 15:00:00 | 577.43800 | 608.00000 | 576.00000 | 600.02000 | 4546.0904 | 2710436.8200 | 596.21270 2014-03-03 16:00:00 | 600.02000 | 610.00000 | 591.02700 | 606.99000 | 2049.4111 | 1236253.4800 | 603.22376 2014-03-03 17:00:00 | 606.00000 | 687.00000 | 602.21100 | 685.00000 | 6546.7195 | 4205123.2500 | 642.32525 2014-03-03 18:00:00 | 687.00000 | 687.00000 | 633.00000 | 659.00000 | 6022.8596 | 3957478.9600 | 657.07641 2014-03-03 19:00:00 | 659.00000 | 671.00000 | 634.84800 | 643.03000 | 3060.6595 | 1997593.3300 | 652.66761 2014-03-03 20:00:00 | 644.20000 | 655.89900 | 632.71100 | 648.09900 | 2077.4700 | 1336623.3500 | 643.38997 2014-03-03 21:00:00 | 647.50000 | 648.00000 | 631.20100 | 641.42700 | 1675.0292 | 1069653.2100 | 638.58781 2014-03-03 22:00:00 | 645.00000 | 649.99900 | 637.00100 | 649.00000 | 937.0802 | 603133.1900 | 643.63028 2014-03-03 23:00:00 | 649.80000 | 649.80000 | 637.00000 | 644.02100 | 2079.5891 | 1335859.3300 | 642.36697 2014-03-04 00:00:00 | 644.02100 | 655.00000 | 639.43300 | 652.19900 | 1091.6190 | 706417.4800 | 647.12826 2014-03-04 01:00:00 | 651.62500 | 663.89900 | 650.00000 | 652.38000 | 1045.0303 | 685937.5200 | 656.38050 2014-03-04 02:00:00 | 652.38000 | 664.99900 | 652.38000 | 662.89000 | 729.1074 | 481770.2700 | 660.76718 2014-03-04 03:00:00 | 662.39900 | 663.57000 | 648.99900 | 653.00000 | 577.6502 | 378898.2200 | 655.93019 2014-03-04 04:00:00 | 653.00000 | 657.29400 | 645.17000 | 647.99000 | 379.9506 | 247667.0900 | 651.84032 2014-03-04 05:00:00 | 646.20000 | 649.99800 | 642.23900 | 642.40000 | 346.1703 | 222989.1500 | 644.16018 2014-03-04 06:00:00 | 643.00000 | 648.97200 | 642.40000 | 644.00000 | 306.4569 | 197835.9000 | 645.55855 2014-03-04 07:00:00 | 644.00000 | 655.99900 | 643.00000 | 653.49000 | 309.9678 | 201813.5400 | 651.07897 2014-03-04 08:00:00 | 650.70500 | 663.60200 | 650.07100 | 663.04300 | 1784.8209 | 1171953.2100 | 656.62232 2014-03-04 09:00:00 | 663.00000 | 690.10000 | 656.31100 | 672.00100 | 5210.4598 | 3525649.7500 | 676.64849 2014-03-04 10:00:00 | 672.00000 | 680.00000 | 668.00000 | 678.10000 | 1134.0577 | 765371.0900 | 674.89609 2014-03-04 11:00:00 | 678.10000 | 687.48900 | 671.01200 | 683.99900 | 1109.3390 | 755413.5700 | 680.95830 2014-03-04 12:00:00 | 682.00000 | 690.32200 | 673.95300 | 679.70700 | 1629.2511 | 1116595.3200 | 685.34267 2014-03-04 13:00:00 | 679.85000 | 698.06600 | 676.12000 | 695.00000 | 1527.8306 | 1053685.7200 | 689.66135 2014-03-04 14:00:00 | 695.00000 | 695.38300 | 685.20200 | 694.87000 | 977.3801 | 674832.1800 | 690.45011 2014-03-04 15:00:00 | 695.00000 | 698.88700 | 680.51800 | 686.05100 | 825.5781 | 567252.8100 | 687.09770 2014-03-04 16:00:00 | 687.99900 | 697.98900 | 661.00000 | 661.00000 | 1536.6988 | 1043798.4600 | 679.24727 2014-03-04 17:00:00 | 661.00000 | 678.50000 | 655.00000 | 665.00000 | 956.2423 | 635741.8200 | 664.83337 2014-03-04 18:00:00 | 664.35300 | 672.98900 | 663.87300 | 668.60000 | 337.8120 | 226094.5700 | 669.29103 2014-03-04 19:00:00 | 668.60000 | 670.50000 | 643.23200 | 652.10100 | 540.4400 | 355685.2300 | 658.14004 2014-03-04 20:00:00 | 653.43100 | 659.00000 | 646.30200 | 657.00000 | 491.1185 | 320577.0400 | 652.74887 2014-03-04 21:00:00 | 657.00000 | 658.00000 | 647.00000 | 649.99600 | 279.2774 | 181594.2400 | 650.22889 2014-03-04 22:00:00 | 650.00000 | 661.23600 | 647.21300 | 657.25400 | 329.0401 | 216064.2200 | 656.65006 2014-03-04 23:00:00 | 657.25900 | 664.80000 | 656.00100 | 656.56000 | 342.3207 | 225921.4900 | 659.97035 2014-03-05 00:00:00 | 656.60000 | 668.10000 | 656.11000 | 664.73900 | 204.8369 | 135538.3000 | 661.68903 2014-03-05 01:00:00 | 666.65600 | 666.66000 | 648.10000 | 650.12200 | 364.1650 | 238206.6100 | 654.11723 2014-03-05 02:00:00 | 650.12200 | 661.70000 | 648.09000 | 653.90000 | 235.0582 | 153659.7100 | 653.70934 2014-03-05 03:00:00 | 651.60000 | 659.04500 | 650.00000 | 657.80000 | 198.8426 | 130166.4800 | 654.62078 2014-03-05 04:00:00 | 654.55400 | 659.80000 | 652.50000 | 656.89000 | 120.9235 | 79403.3000 | 656.64065 2014-03-05 05:00:00 | 654.37000 | 656.89000 | 654.37000 | 654.63200 | 1.5001 | 983.2000 | 655.42000 2014-03-05 06:00:00 | . | . | . | . | . | . | . 2014-03-05 07:00:00 | . | . | . | . | . | . | . 2014-03-05 08:00:00 | . | . | . | . | . | . | . 2014-03-05 09:00:00 | 638.00000 | 647.51000 | 635.00000 | 645.50000 | 269.4511 | 172163.2300 | 638.94047 2014-03-05 10:00:00 | 645.50000 | 656.97800 | 641.31200 | 647.06400 | 577.5624 | 374983.5900 | 649.25211 2014-03-05 11:00:00 | 647.06400 | 651.40100 | 640.00000 | 644.66700 | 180.2521 | 116606.9900 | 646.91058 2014-03-05 12:00:00 | 644.66700 | 646.75900 | 637.26300 | 646.70000 | 240.2289 | 154238.8800 | 642.04960 2014-03-05 13:00:00 | 642.82500 | 648.00000 | 642.01200 | 644.99000 | 121.9530 | 78641.4800 | 644.85057 2014-03-05 14:00:00 | 644.99000 | 649.99800 | 641.11100 | 648.00000 | 169.0192 | 109373.9700 | 647.10979 2014-03-05 15:00:00 | 648.00000 | 659.80000 | 635.00000 | 637.00000 | 900.3109 | 583789.6400 | 648.43119 2014-03-05 16:00:00 | 639.92000 | 649.00000 | 633.33700 | 643.03300 | 455.7001 | 291288.1200 | 639.21009 2014-03-05 17:00:00 | 643.03400 | 650.00000 | 642.15000 | 646.20100 | 266.2172 | 172540.4100 | 648.11886 2014-03-05 18:00:00 | 649.00000 | 649.62200 | 640.71100 | 644.98800 | 149.2913 | 96312.3300 | 645.13030 2014-03-05 19:00:00 | 644.01000 | 646.97600 | 640.50000 | 644.99900 | 144.8166 | 93247.3200 | 643.89924 2014-03-05 20:00:00 | 644.99900 | 647.07700 | 640.76000 | 646.00000 | 56.8801 | 36610.3100 | 643.64001 2014-03-05 21:00:00 | . | . | . | . | . | . | . 2014-03-05 22:00:00 | 650.00000 | 652.22800 | 643.33400 | 649.11600 | 533.8306 | 346477.7000 | 649.04051 2014-03-05 23:00:00 | 651.77300 | 655.00000 | 644.60000 | 653.15400 | 335.1406 | 219007.7600 | 653.48029 2014-03-06 00:00:00 | 654.99900 | 655.00300 | 651.00400 | 653.06400 | 211.6304 | 138421.1500 | 654.07014 2014-03-06 01:00:00 | 654.09900 | 654.10000 | 650.01000 | 653.00000 | 90.2209 | 58802.3900 | 651.76013 2014-03-06 02:00:00 | 651.05400 | 657.77400 | 650.01100 | 657.77400 | 128.1374 | 83986.3200 | 655.43949 2014-03-06 03:00:00 | 657.77400 | 658.00000 | 651.12100 | 651.29600 | 161.7628 | 105927.2200 | 654.83068 2014-03-06 04:00:00 | 652.00000 | 654.99900 | 650.00300 | 654.49400 | 162.8715 | 106167.8600 | 651.85038 2014-03-06 05:00:00 | 652.43000 | 654.89900 | 650.37000 | 652.69900 | 92.4235 | 60300.8200 | 652.44049 2014-03-06 06:00:00 | 652.69900 | 653.55000 | 650.00000 | 651.00000 | 115.8287 | 75394.0200 | 650.90977 2014-03-06 07:00:00 | 650.01100 | 653.39800 | 649.50000 | 650.00000 | 322.9774 | 209999.5100 | 650.19872 2014-03-06 08:00:00 | 650.00000 | 653.10400 | 645.00000 | 648.39200 | 322.5896 | 209618.6800 | 649.79981 2014-03-06 09:00:00 | 648.00000 | 648.98700 | 641.00000 | 645.00000 | 233.0307 | 150188.3200 | 644.50024 2014-03-06 10:00:00 | 643.20000 | 653.00000 | 643.20000 | 650.69600 | 341.6400 | 221953.2300 | 649.66998 2014-03-06 11:00:00 | 654.00000 | 654.99900 | 641.03100 | 645.41900 | 382.1009 | 247368.4800 | 647.39051 2014-03-06 12:00:00 | 645.41900 | 647.00000 | 644.00200 | 646.10000 | 93.6524 | 60539.7500 | 646.43035 2014-03-06 13:00:00 | 646.20000 | 648.99700 | 644.10000 | 645.10000 | 72.5918 | 46952.3700 | 646.80020 2014-03-06 14:00:00 | 645.10000 | 647.88700 | 634.03200 | 639.00000 | 709.3523 | 453143.1200 | 638.81253 2014-03-06 15:00:00 | 639.00000 | 642.98900 | 636.03500 | 641.62500 | 195.8547 | 125174.9300 | 639.12144 2014-03-06 16:00:00 | 641.62500 | 646.46000 | 640.01800 | 645.40000 | 231.8024 | 149109.3800 | 643.26085 2014-03-06 17:00:00 | 645.40000 | 645.40000 | 642.02000 | 642.70000 | 193.1698 | 124239.0900 | 643.15995 2014-03-06 18:00:00 | 644.70000 | 644.70000 | 637.93000 | 640.10000 | 113.7033 | 72848.6300 | 640.69058 2014-03-06 19:00:00 | 638.30000 | 645.45000 | 638.00000 | 642.10300 | 178.3336 | 114713.2700 | 643.25100 2014-03-06 20:00:00 | 642.21200 | 645.50000 | 642.10200 | 645.00000 | 57.7842 | 37180.1400 | 643.43038 2014-03-06 21:00:00 | 643.10000 | 646.50000 | 643.00000 | 646.50000 | 55.6547 | 35900.0600 | 645.05040 2014-03-06 22:00:00 | 646.00000 | 646.75000 | 642.53500 | 645.72500 | 87.5836 | 56473.0600 | 644.79049 2014-03-06 23:00:00 | 645.72500 | 648.00000 | 643.24400 | 648.00000 | 113.3812 | 73244.2500 | 646.00020 2014-03-07 00:00:00 | 648.00000 | 648.00000 | 643.20100 | 644.99900 | 38.0640 | 24560.0200 | 645.23023 2014-03-07 01:00:00 | 643.20000 | 646.99900 | 642.52000 | 646.50000 | 63.7563 | 41084.5600 | 644.39964 2014-03-07 02:00:00 | 646.87000 | 648.80000 | 643.51000 | 643.60000 | 135.9141 | 87980.0200 | 647.32086 2014-03-07 03:00:00 | 646.81800 | 646.99000 | 640.14700 | 642.26000 | 123.0080 | 79149.4800 | 643.44963 2014-03-07 04:00:00 | 642.26000 | 644.71800 | 640.10300 | 641.50000 | 49.2026 | 31582.1800 | 641.88020 2014-03-07 05:00:00 | 641.50000 | 644.98900 | 641.50000 | 644.98900 | 69.7720 | 44914.3300 | 643.73021 2014-03-07 06:00:00 | 644.98900 | 646.99000 | 642.01100 | 643.60000 | 102.4134 | 66067.9500 | 645.11054 2014-03-07 07:00:00 | 642.02200 | 645.50000 | 642.01000 | 642.01000 | 80.7408 | 51964.7900 | 643.60010 2014-03-07 08:00:00 | 642.01000 | 647.34400 | 638.50000 | 639.16900 | 189.6344 | 121847.3500 | 642.53834 2014-03-07 09:00:00 | 639.16900 | 640.55000 | 631.85900 | 635.51500 | 669.5539 | 425323.4300 | 635.23407 2014-03-07 10:00:00 | 635.51500 | 639.50000 | 625.75000 | 633.01000 | 541.8324 | 342135.8000 | 631.44209 2014-03-07 11:00:00 | 633.01000 | 633.02000 | 618.00000 | 623.43000 | 924.4410 | 576935.7400 | 624.09147 2014-03-07 12:00:00 | 623.43000 | 634.00000 | 623.00200 | 625.00200 | 442.3187 | 277974.8000 | 628.44910 2014-03-07 13:00:00 | 626.00000 | 632.49900 | 626.00000 | 627.20900 | 214.1401 | 134929.6800 | 630.10003 2014-03-07 14:00:00 | 630.00000 | 631.98400 | 624.00000 | 624.10000 | 204.5544 | 128225.2400 | 626.85145 2014-03-07 15:00:00 | 624.10000 | 626.70000 | 617.00000 | 625.00000 | 777.2386 | 483192.3800 | 621.67829 2014-03-07 16:00:00 | 625.00000 | 625.00000 | 615.35000 | 619.98900 | 510.0163 | 316366.6900 | 620.30698 2014-03-07 17:00:00 | 618.60000 | 619.99000 | 604.00000 | 608.50000 | 617.1668 | 378185.4400 | 612.77674 2014-03-07 18:00:00 | 607.50000 | 616.32400 | 604.09000 | 605.50200 | 533.5482 | 325725.0400 | 610.48846 2014-03-07 19:00:00 | . | . | . | . | . | . | . 2014-03-07 20:00:00 | . | . | . | . | . | . | . 2014-03-07 21:00:00 | . | . | . | . | . | . | . 2014-03-07 22:00:00 | . | . | . | . | . | . | . 2014-03-07 23:00:00 | . | . | . | . | . | . | . 2014-03-08 00:00:00 | . | . | . | . | . | . | . 2014-03-08 01:00:00 | . | . | . | . | . | . | . 2014-03-08 02:00:00 | . | . | . | . | . | . | . 2014-03-08 03:00:00 | . | . | . | . | . | . | . 2014-03-08 04:00:00 | . | . | . | . | . | . | . 2014-03-08 05:00:00 | . | . | . | . | . | . | . 2014-03-08 06:00:00 | . | . | . | . | . | . | . 2014-03-08 07:00:00 | . | . | . | . | . | . | . 2014-03-08 08:00:00 | . | . | . | . | . | . | . 2014-03-08 09:00:00 | . | . | . | . | . | . | . 2014-03-08 10:00:00 | . | . | . | . | . | . | . 2014-03-08 11:00:00 | 616.00200 | 619.93900 | 611.25200 | 611.25200 | 146.4986 | 90010.1700 | 614.40967 2014-03-08 12:00:00 | 611.37300 | 614.99900 | 607.00000 | 610.00000 | 242.3106 | 147717.4500 | 609.62024 2014-03-08 13:00:00 | 609.90000 | 614.61800 | 606.00000 | 611.87600 | 139.0086 | 84892.5200 | 610.69969 2014-03-08 14:00:00 | 609.00000 | 617.97000 | 608.00000 | 614.00000 | 135.3628 | 82819.1300 | 611.83063 2014-03-08 15:00:00 | 613.00100 | 614.00000 | 605.00300 | 607.00000 | 198.5079 | 120853.4500 | 608.80931 2014-03-08 16:00:00 | 605.00200 | 607.98900 | 595.11000 | 601.39900 | 576.1796 | 347557.0800 | 603.20962 2014-03-08 17:00:00 | 601.10000 | 603.49000 | 597.87700 | 601.00000 | 186.9639 | 112311.3300 | 600.71122 2014-03-08 18:00:00 | 601.00100 | 607.50000 | 600.20000 | 605.00000 | 250.0023 | 151191.6300 | 604.76095 2014-03-08 19:00:00 | 605.00000 | 608.24400 | 601.21400 | 602.00000 | 162.4493 | 98332.1400 | 605.30981 2014-03-08 20:00:00 | 601.99600 | 611.48300 | 600.80100 | 607.88000 | 157.7686 | 95752.8800 | 606.91964 2014-03-08 21:00:00 | 607.88000 | 611.49900 | 606.01700 | 608.80000 | 85.4966 | 52026.3400 | 608.51952 2014-03-08 22:00:00 | 606.60000 | 615.00000 | 606.60000 | 610.79100 | 230.2880 | 140890.0300 | 611.79925 2014-03-08 23:00:00 | 610.79100 | 613.99000 | 607.20000 | 609.97000 | 70.5747 | 43071.0800 | 610.29054 2014-03-09 00:00:00 | 609.97000 | 612.29000 | 605.90000 | 609.00000 | 92.2766 | 56148.3900 | 608.47948 2014-03-09 01:00:00 | 607.49800 | 611.05000 | 604.48600 | 608.81000 | 107.7058 | 65398.8600 | 607.19925 2014-03-09 02:00:00 | 607.81100 | 610.50000 | 607.81100 | 607.82100 | 25.9712 | 15810.2000 | 608.76005 2014-03-09 03:00:00 | . | . | . | . | . | . | . 2014-03-09 04:00:00 | . | . | . | . | . | . | . 2014-03-09 05:00:00 | . | . | . | . | . | . | . 2014-03-09 06:00:00 | . | . | . | . | . | . | . 2014-03-09 07:00:00 | . | . | . | . | . | . | . 2014-03-09 08:00:00 | . | . | . | . | . | . | . 2014-03-09 09:00:00 | . | . | . | . | . | . | . 2014-03-09 10:00:00 | . | . | . | . | . | . | . 2014-03-09 11:00:00 | 621.09700 | 621.20000 | 615.34400 | 617.82000 | 118.6719 | 73490.0200 | 619.27037 2014-03-09 12:00:00 | 617.82000 | 634.00000 | 616.72600 | 632.44700 | 503.5331 | 314346.8900 | 624.28249 2014-03-09 13:00:00 | 630.00000 | 640.00000 | 627.17100 | 633.00000 | 750.3497 | 475751.5100 | 634.03969 2014-03-09 14:00:00 | 631.70700 | 636.49000 | 626.30100 | 629.38300 | 314.4476 | 198783.9400 | 632.16879 2014-03-09 15:00:00 | 630.50000 | 635.99900 | 626.70200 | 632.80000 | 190.7402 | 120244.5300 | 630.41006 2014-03-09 16:00:00 | 630.25000 | 635.34000 | 627.20000 | 628.16000 | 207.3929 | 130759.3700 | 630.49096 2014-03-09 17:00:00 | 627.66000 | 630.00000 | 622.45000 | 625.10000 | 281.8928 | 176293.3100 | 625.39127 2014-03-09 18:00:00 | 627.49900 | 633.97900 | 622.47000 | 629.12300 | 153.4779 | 96506.8200 | 628.79949 2014-03-09 19:00:00 | 631.00000 | 635.09200 | 627.65000 | 633.09500 | 118.7279 | 74986.1200 | 631.57961 2014-03-09 20:00:00 | 634.99700 | 635.00000 | 628.04400 | 628.97000 | 178.6782 | 112879.8700 | 631.74949 2014-03-09 21:00:00 | 632.14000 | 634.00000 | 628.10100 | 632.50000 | 136.9177 | 86490.8300 | 631.69950 2014-03-09 22:00:00 | 632.00900 | 633.29300 | 628.12500 | 632.26900 | 133.1536 | 83998.7100 | 630.84076 2014-03-09 23:00:00 | 633.29300 | 633.75000 | 627.00100 | 627.00100 | 76.8259 | 48386.4700 | 629.81950 2014-03-10 00:00:00 | 630.49600 | 632.98400 | 627.55000 | 630.10000 | 41.8658 | 26397.2300 | 630.51972 2014-03-10 01:00:00 | 630.00000 | 638.99400 | 628.53000 | 635.00000 | 253.3789 | 161075.3600 | 635.70955 2014-03-10 02:00:00 | 635.46100 | 639.11000 | 634.90700 | 637.90000 | 113.9337 | 72608.8800 | 637.29066 2014-03-10 03:00:00 | 637.90000 | 638.90000 | 633.16000 | 633.18000 | 124.3638 | 78928.7900 | 634.66074 2014-03-10 04:00:00 | 633.18000 | 639.11000 | 633.16000 | 635.50000 | 166.8601 | 106164.7200 | 636.25002 2014-03-10 05:00:00 | 635.10000 | 642.99900 | 634.40000 | 635.90000 | 192.0586 | 122734.9700 | 639.04958 2014-03-10 06:00:00 | 635.90000 | 641.48000 | 634.73000 | 641.01000 | 252.7385 | 161343.0200 | 638.37939 2014-03-10 07:00:00 | 641.01000 | 641.50000 | 633.20000 | 638.00000 | 152.7367 | 97371.0400 | 637.50920 2014-03-10 08:00:00 | 638.00000 | 639.17900 | 634.80100 | 635.05000 | 76.5391 | 48781.4200 | 637.33989 2014-03-10 09:00:00 | 635.05000 | 638.00000 | 628.57500 | 630.00000 | 306.9790 | 194388.1700 | 633.22952 2014-03-10 10:00:00 | 628.60800 | 631.00000 | 617.88000 | 627.10000 | 935.7980 | 582671.8300 | 622.64701 2014-03-10 11:00:00 | 627.99000 | 628.89500 | 618.29000 | 625.00000 | 436.8318 | 272142.3800 | 622.99125 2014-03-10 12:00:00 | 625.00000 | 625.00000 | 617.31000 | 619.01000 | 191.1132 | 118520.9300 | 620.16098 2014-03-10 13:00:00 | 618.80000 | 623.24900 | 616.85000 | 619.19900 | 247.1490 | 152970.2700 | 618.93958 2014-03-10 14:00:00 | 617.01100 | 621.94900 | 616.40000 | 621.00000 | 201.2403 | 124630.1300 | 619.31009 2014-03-10 15:00:00 | 620.50000 | 621.20000 | 618.20000 | 618.72500 | 118.3342 | 73404.0000 | 620.31081 2014-03-10 16:00:00 | 618.72500 | 626.50000 | 618.20000 | 623.95000 | 248.6752 | 154968.9700 | 623.17810 2014-03-10 17:00:00 | 623.00100 | 623.00100 | 615.68900 | 618.02000 | 217.6713 | 134867.0500 | 619.59045 2014-03-10 18:00:00 | 619.99100 | 619.99100 | 612.48000 | 617.65000 | 330.4509 | 203683.4700 | 616.38047 2014-03-10 19:00:00 | 616.50000 | 618.50000 | 612.00000 | 616.09600 | 167.4510 | 103069.4700 | 615.52027 2014-03-10 20:00:00 | 613.20900 | 617.84600 | 610.00000 | 616.00000 | 412.8616 | 252692.4300 | 612.05111 2014-03-10 21:00:00 | 613.60100 | 618.91000 | 611.40000 | 615.00100 | 204.9086 | 126153.9600 | 615.65955 2014-03-10 22:00:00 | 613.60000 | 624.20000 | 613.15000 | 624.10000 | 608.3684 | 377187.4200 | 619.99840 2014-03-10 23:00:00 | 623.47000 | 624.10000 | 616.44900 | 622.60000 | 105.8307 | 65823.5100 | 621.97011 2014-03-11 00:00:00 | 623.30400 | 624.22200 | 620.09000 | 623.36900 | 157.4361 | 98183.2700 | 623.63901 2014-03-11 01:00:00 | 622.18400 | 624.90000 | 620.77000 | 624.80000 | 147.7019 | 92146.8400 | 623.87045 2014-03-11 02:00:00 | 623.77000 | 625.00000 | 621.00100 | 625.00000 | 102.2266 | 63825.1300 | 624.34945 2014-03-11 03:00:00 | 625.00000 | 625.00000 | 622.10200 | 623.31000 | 60.8857 | 38009.0700 | 624.26958 2014-03-11 04:00:00 | 623.31000 | 623.99400 | 619.00000 | 621.99800 | 89.5433 | 55579.5700 | 620.70048 2014-03-11 05:00:00 | 620.00000 | 623.00000 | 619.40500 | 622.99900 | 46.2443 | 28739.4500 | 621.47032 2014-03-11 06:00:00 | 622.68300 | 622.83600 | 618.50000 | 621.00000 | 113.1240 | 70069.1000 | 619.40073 2014-03-11 07:00:00 | 620.89000 | 620.98900 | 618.70000 | 620.00000 | 105.6344 | 65446.9500 | 619.56076 2014-03-11 08:00:00 | 618.84000 | 629.00000 | 618.60100 | 627.54300 | 289.8508 | 180959.7800 | 624.32038 2014-03-11 09:00:00 | 627.54300 | 628.00000 | 622.86600 | 627.00000 | 136.6698 | 85517.0200 | 625.71996 2014-03-11 10:00:00 | 628.00000 | 628.98000 | 624.00000 | 625.00100 | 126.7087 | 79432.4100 | 626.88975 2014-03-11 11:00:00 | 627.00000 | 628.79900 | 623.00000 | 625.00000 | 70.6445 | 44112.6100 | 624.43051 2014-03-11 12:00:00 | 625.00000 | 626.99700 | 623.13400 | 626.99500 | 72.1777 | 45148.5700 | 625.51973 2014-03-11 13:00:00 | 626.99500 | 626.99700 | 618.00000 | 622.00000 | 227.5220 | 141386.8700 | 621.42072 2014-03-11 14:00:00 | 621.49000 | 622.89900 | 616.10100 | 619.00000 | 144.3326 | 89238.0800 | 618.28062 2014-03-11 15:00:00 | 619.00000 | 620.00000 | 616.33100 | 618.02000 | 212.6955 | 131804.9600 | 619.68846 2014-03-11 16:00:00 | 618.02000 | 619.96000 | 616.80000 | 619.80000 | 111.9169 | 69198.1600 | 618.29944 2014-03-11 17:00:00 | 617.39900 | 619.80000 | 617.10000 | 619.00000 | 80.2492 | 49622.0800 | 618.34990 2014-03-11 18:00:00 | 619.70000 | 622.19000 | 618.01500 | 620.00100 | 227.1590 | 140845.2900 | 620.02962 2014-03-11 19:00:00 | 620.00100 | 624.79100 | 619.00000 | 621.99000 | 120.6332 | 75039.9700 | 622.05062 2014-03-11 20:00:00 | 623.44900 | 623.99000 | 619.21400 | 622.00000 | 132.4872 | 82498.3600 | 622.68940 2014-03-11 21:00:00 | 622.00000 | 629.50000 | 620.81000 | 626.00000 | 303.5144 | 190034.0300 | 626.11212 2014-03-11 22:00:00 | 626.00000 | 631.99800 | 625.88700 | 631.00000 | 464.4792 | 292528.7500 | 629.79943 2014-03-11 23:00:00 | 628.80000 | 631.00000 | 624.55500 | 626.00200 | 155.3422 | 97499.0900 | 627.64055 2014-03-12 00:00:00 | 626.00200 | 628.00000 | 624.37900 | 627.89900 | 148.0697 | 92691.6100 | 625.99992 2014-03-12 01:00:00 | 627.50000 | 636.64500 | 624.75200 | 632.50000 | 748.2575 | 474460.3400 | 634.08701 2014-03-12 02:00:00 | 632.50000 | 637.39300 | 630.26100 | 633.16800 | 614.9273 | 389813.0700 | 633.91735 2014-03-12 03:00:00 | 633.16800 | 635.00000 | 627.40000 | 627.50000 | 351.0011 | 221780.3000 | 631.85064 2014-03-12 04:00:00 | 628.99700 | 633.16900 | 626.91800 | 631.82300 | 132.5166 | 83372.7300 | 629.14929 2014-03-12 05:00:00 | 630.24000 | 633.00000 | 627.57100 | 628.11300 | 117.3413 | 74015.3800 | 630.77024 2014-03-12 06:00:00 | 632.00000 | 633.16900 | 628.12500 | 633.16900 | 144.7901 | 91280.0500 | 630.43003 2014-03-12 07:00:00 | 629.50000 | 633.16800 | 623.61000 | 626.10000 | 373.0490 | 233323.3000 | 625.44942 2014-03-12 08:00:00 | 628.52700 | 628.87900 | 625.10000 | 626.11400 | 553.8901 | 346779.5400 | 626.08007 2014-03-12 09:00:00 | 626.00000 | 627.86900 | 623.00000 | 623.20000 | 262.0885 | 163794.6700 | 624.95937 2014-03-12 10:00:00 | 623.10000 | 628.98900 | 623.00000 | 628.70800 | 262.2800 | 164300.0800 | 626.43001 2014-03-12 11:00:00 | 628.70800 | 629.00000 | 625.99000 | 627.84200 | 205.3395 | 129033.2300 | 628.38982 2014-03-12 12:00:00 | 625.95500 | 628.99900 | 625.40000 | 627.99600 | 131.7677 | 82772.4500 | 628.16952 2014-03-12 13:00:00 | 627.13000 | 628.00000 | 625.32700 | 626.00000 | 83.2182 | 52226.9200 | 627.58977 2014-03-12 14:00:00 | 626.03100 | 629.15900 | 626.00000 | 629.15900 | 469.7727 | 295018.2100 | 628.00202 2014-03-12 15:00:00 | 629.15200 | 632.82300 | 628.00100 | 630.00000 | 264.0641 | 166508.7300 | 630.56173 2014-03-12 16:00:00 | 630.00000 | 632.23000 | 627.50100 | 629.99900 | 172.0207 | 108152.8600 | 628.72018 2014-03-12 17:00:00 | 628.32000 | 631.44300 | 627.50000 | 631.20000 | 97.9720 | 61716.5300 | 629.94032 2014-03-12 18:00:00 | 631.20000 | 631.44300 | 626.00000 | 629.00000 | 168.2451 | 105831.4600 | 629.03137 2014-03-12 19:00:00 | 629.00000 | 632.12000 | 626.01200 | 632.12000 | 182.0759 | 114723.9600 | 630.08880 2014-03-12 20:00:00 | 632.12000 | 632.19700 | 627.51100 | 627.55000 | 169.3122 | 106705.7400 | 630.23060 2014-03-12 21:00:00 | 627.60000 | 631.00000 | 625.50000 | 628.97900 | 252.5929 | 158532.6200 | 627.62115 2014-03-12 22:00:00 | 626.00200 | 629.00000 | 625.00000 | 627.98200 | 108.1568 | 67801.2500 | 626.87944 2014-03-12 23:00:00 | 627.88000 | 629.00000 | 622.13100 | 628.44500 | 389.2467 | 243395.1400 | 625.29793 2014-03-13 00:00:00 | 628.44500 | 628.98400 | 622.10000 | 626.69800 | 160.1449 | 100045.9400 | 624.72126 2014-03-13 01:00:00 | 626.69800 | 627.98000 | 622.62500 | 627.97900 | 101.1026 | 63238.7100 | 625.49042 2014-03-13 02:00:00 | 627.97900 | 627.98100 | 625.60100 | 626.25000 | 23.3039 | 14627.3800 | 627.68014 2014-03-13 03:00:00 | 626.66000 | 627.98000 | 626.00000 | 626.00000 | 33.7317 | 21140.3300 | 626.72009 2014-03-13 04:00:00 | 626.00000 | 627.90000 | 625.00000 | 625.00000 | 32.6198 | 20407.5900 | 625.61999 2014-03-13 05:00:00 | 625.00000 | 627.98000 | 625.00000 | 627.00000 | 45.3942 | 28431.3000 | 626.32030 2014-03-13 06:00:00 | 625.10000 | 629.00000 | 625.00000 | 628.00000 | 93.0606 | 58445.7800 | 628.04009 2014-03-13 07:00:00 | 628.00000 | 629.00000 | 626.10400 | 628.99800 | 122.4985 | 77014.7800 | 628.69971 2014-03-13 08:00:00 | 628.00100 | 633.50600 | 627.30000 | 632.18900 | 795.2678 | 501382.3400 | 630.45723 2014-03-13 09:00:00 | 632.18900 | 635.00000 | 629.62000 | 632.00000 | 472.9171 | 300036.5500 | 634.43787 2014-03-13 10:00:00 | 632.00000 | 633.60000 | 629.65200 | 629.99900 | 200.7425 | 126568.3400 | 630.50081 2014-03-13 11:00:00 | 629.99900 | 633.66000 | 629.65500 | 632.68600 | 213.0618 | 134459.1400 | 631.08059 2014-03-13 12:00:00 | 632.68600 | 633.80000 | 629.00000 | 633.33300 | 367.2662 | 231817.6300 | 631.19780 2014-03-13 13:00:00 | 632.52000 | 633.02000 | 629.31000 | 629.45000 | 318.3771 | 200698.0600 | 630.37852 2014-03-13 14:00:00 | 629.45000 | 632.99800 | 628.65900 | 629.90000 | 180.2013 | 113411.5300 | 629.36036 2014-03-13 15:00:00 | 629.00000 | 629.99900 | 625.00000 | 628.33300 | 512.5777 | 321641.5600 | 627.49813 2014-03-13 16:00:00 | 628.33300 | 631.00000 | 625.25000 | 629.00000 | 481.1387 | 302164.2400 | 628.01900 2014-03-13 17:00:00 | 628.33800 | 630.00000 | 627.00700 | 630.00000 | 97.2015 | 61166.9600 | 629.28023 2014-03-13 18:00:00 | 630.00000 | 630.00000 | 627.50700 | 629.99900 | 126.2813 | 79485.3000 | 629.43027 2014-03-13 19:00:00 | 629.75000 | 630.00000 | 627.50100 | 628.30100 | 106.3228 | 66899.4500 | 629.21048 2014-03-13 20:00:00 | 629.90000 | 630.99900 | 627.32100 | 629.98900 | 152.9622 | 96315.8100 | 629.67054 2014-03-13 21:00:00 | 629.98900 | 630.00000 | 627.69100 | 629.98000 | 70.9733 | 44691.1800 | 629.69037 2014-03-13 22:00:00 | 629.99900 | 630.00000 | 628.20000 | 628.50000 | 46.8037 | 29482.6100 | 629.92028 2014-03-13 23:00:00 | 628.50000 | 630.00000 | 626.10000 | 629.75000 | 192.1698 | 120767.1800 | 628.43994 2014-03-14 00:00:00 | 629.75000 | 629.99800 | 626.26700 | 626.27700 | 43.8606 | 27588.2900 | 629.00004 2014-03-14 01:00:00 | 626.99500 | 629.95000 | 626.10000 | 628.22200 | 145.0213 | 91008.1700 | 627.55030 2014-03-14 02:00:00 | 627.22200 | 630.00000 | 627.12000 | 629.99900 | 197.3733 | 124311.8100 | 629.83103 2014-03-14 03:00:00 | 629.11000 | 629.99800 | 626.60000 | 627.60100 | 73.9460 | 46421.0700 | 627.76953 2014-03-14 04:00:00 | 627.60100 | 629.52100 | 626.10000 | 628.00000 | 85.7311 | 53765.4100 | 627.14015 2014-03-14 05:00:00 | 628.00000 | 628.99900 | 624.00000 | 624.00000 | 231.4347 | 144646.2600 | 624.99805 2014-03-14 06:00:00 | 623.99400 | 625.83000 | 622.10000 | 624.46000 | 247.7561 | 154386.3200 | 623.13843 2014-03-14 07:00:00 | 624.46000 | 627.98600 | 622.00000 | 624.60000 | 190.9190 | 119116.2300 | 623.90970 2014-03-14 08:00:00 | 625.10000 | 627.84900 | 623.10000 | 625.00000 | 126.7430 | 79185.2800 | 624.77060 2014-03-14 09:00:00 | 623.64400 | 627.82900 | 621.00000 | 622.19600 | 327.6646 | 204587.9800 | 624.38239 2014-03-14 10:00:00 | 622.00500 | 627.31800 | 622.00000 | 625.45000 | 128.5061 | 80353.4600 | 625.28919 2014-03-14 11:00:00 | 624.00000 | 625.45000 | 620.67000 | 621.20200 | 126.4908 | 78768.3500 | 622.72016 2014-03-14 12:00:00 | 621.30000 | 623.89000 | 620.51000 | 621.00000 | 82.6438 | 51372.2400 | 621.61050 2014-03-14 13:00:00 | 620.60000 | 625.00000 | 620.51000 | 621.99900 | 101.8936 | 63432.9300 | 622.54060 2014-03-14 14:00:00 | 624.00000 | 624.60000 | 620.80000 | 620.93100 | 59.8942 | 37234.4700 | 621.67041 2014-03-14 15:00:00 | 623.80000 | 627.00000 | 621.03500 | 625.00000 | 137.2344 | 85792.2000 | 625.15096 2014-03-14 16:00:00 | 625.00000 | 626.70000 | 622.23600 | 625.89000 | 43.8066 | 27358.5000 | 624.52976 2014-03-14 17:00:00 | 624.00200 | 626.77900 | 622.23700 | 622.40300 | 82.6258 | 51564.2200 | 624.06944 2014-03-14 18:00:00 | 622.40300 | 626.00000 | 622.40300 | 624.00100 | 37.9513 | 23701.3700 | 624.52008 2014-03-14 19:00:00 | 625.39700 | 625.89100 | 620.45600 | 625.00000 | 321.4952 | 200181.4400 | 622.65754 2014-03-14 20:00:00 | 622.22500 | 625.89000 | 622.22500 | 625.00000 | 27.5618 | 17223.9200 | 624.92008 2014-03-14 21:00:00 | 625.00000 | 625.80900 | 623.00000 | 624.00000 | 33.6714 | 21028.4600 | 624.52008 2014-03-14 22:00:00 | 624.00000 | 625.38800 | 622.00000 | 624.90000 | 42.7634 | 26657.8300 | 623.38023 2014-03-14 23:00:00 | 623.90000 | 623.90000 | 621.33400 | 622.08900 | 46.0260 | 28641.5200 | 622.28971 2014-03-15 00:00:00 | 622.08900 | 625.11400 | 620.05200 | 623.63700 | 186.3073 | 115769.3300 | 621.38918 2014-03-15 01:00:00 | 620.51900 | 625.41200 | 620.01000 | 621.00000 | 63.8372 | 39644.8200 | 621.02972 2014-03-15 02:00:00 | 621.60100 | 624.00000 | 620.66600 | 622.30000 | 28.0969 | 17481.0400 | 622.16986 2014-03-15 03:00:00 | 622.20000 | 624.99500 | 622.20000 | 624.99500 | 35.5679 | 22149.5500 | 622.73988 2014-03-15 04:00:00 | 624.99500 | 624.99500 | 622.20000 | 622.20000 | 23.7803 | 14824.9000 | 623.41001 2014-03-15 05:00:00 | 624.00000 | 625.00000 | 620.67800 | 622.49500 | 59.4139 | 37073.0900 | 623.98037 2014-03-15 06:00:00 | 622.49400 | 624.90000 | 622.12300 | 624.85000 | 16.4258 | 10250.4900 | 624.04989 2014-03-15 07:00:00 | 624.83100 | 625.44000 | 622.20000 | 625.08600 | 70.6451 | 44151.7300 | 624.97945 2014-03-15 08:00:00 | 625.00000 | 625.60600 | 623.57900 | 623.75000 | 60.4151 | 37764.3100 | 625.08049 2014-03-15 09:00:00 | 623.75000 | 626.00000 | 622.27200 | 625.39800 | 95.4169 | 59569.6600 | 624.30952 2014-03-15 10:00:00 | 622.45500 | 625.30000 | 622.45500 | 623.10000 | 11.6799 | 7290.2600 | 624.17000 2014-03-15 11:00:00 | 623.71500 | 623.71500 | 622.25100 | 623.01000 | 20.0809 | 12506.2000 | 622.79003 2014-03-15 12:00:00 | 622.50100 | 625.11700 | 622.25100 | 625.00000 | 87.7483 | 54721.5900 | 623.61976 2014-03-15 13:00:00 | 624.00000 | 626.80000 | 624.00000 | 626.69000 | 119.6665 | 74875.2700 | 625.69934 2014-03-15 14:00:00 | 626.19100 | 626.79900 | 624.90000 | 625.60000 | 78.5506 | 49167.1900 | 625.93008 2014-03-15 15:00:00 | 625.60000 | 626.79900 | 625.20000 | 625.40000 | 84.6907 | 53026.5800 | 626.12010 2014-03-15 16:00:00 | 625.40000 | 627.83000 | 625.00000 | 625.00200 | 80.2137 | 50272.3700 | 626.73047 2014-03-15 17:00:00 | 625.00600 | 627.68600 | 625.00600 | 625.20000 | 24.7652 | 15526.0500 | 626.92981 2014-03-15 18:00:00 | 625.20000 | 634.00000 | 625.20000 | 633.63300 | 576.6621 | 363626.9000 | 630.57190 2014-03-15 19:00:00 | 633.63300 | 633.79900 | 628.80000 | 631.00000 | 148.6506 | 93883.2500 | 631.57013 2014-03-15 20:00:00 | 629.99800 | 631.00000 | 628.83100 | 629.00700 | 39.4175 | 24839.3300 | 630.15984 2014-03-15 21:00:00 | 629.00600 | 630.00000 | 628.52100 | 628.80000 | 84.8927 | 53422.9900 | 629.30036 2014-03-15 22:00:00 | 628.52100 | 630.00000 | 627.25700 | 627.27600 | 44.3319 | 27847.5500 | 628.16014 2014-03-15 23:00:00 | 629.25000 | 630.00000 | 627.27600 | 629.99000 | 32.8021 | 20656.7700 | 629.74011 2014-03-16 00:00:00 | 629.99000 | 630.00000 | 627.65000 | 628.00000 | 50.2938 | 31624.7600 | 628.80030 2014-03-16 01:00:00 | 628.00000 | 630.00000 | 628.00000 | 628.00200 | 63.4550 | 39934.7900 | 629.34050 2014-03-16 02:00:00 | 628.10800 | 629.98000 | 627.65100 | 627.65100 | 39.9600 | 25124.4200 | 628.74000 2014-03-16 03:00:00 | 627.65100 | 629.98000 | 627.65000 | 628.99800 | 17.3484 | 10919.0800 | 629.39996 2014-03-16 04:00:00 | 628.00000 | 630.00000 | 627.65000 | 630.00000 | 70.6602 | 44448.7800 | 629.05002 2014-03-16 05:00:00 | 629.00000 | 629.00000 | 627.65800 | 629.00000 | 33.4393 | 21028.3200 | 628.84996 2014-03-16 06:00:00 | 629.00000 | 630.00000 | 627.65100 | 628.50000 | 52.5665 | 33061.1400 | 628.93970 2014-03-16 07:00:00 | 629.99900 | 630.00000 | 627.70400 | 629.00000 | 70.7096 | 44535.7300 | 629.83995 2014-03-16 08:00:00 | 629.00000 | 630.00000 | 626.11300 | 626.50000 | 86.8779 | 54496.7300 | 627.27971 2014-03-16 09:00:00 | 626.60000 | 629.64600 | 626.11400 | 627.50000 | 49.2460 | 30942.2000 | 628.31968 2014-03-16 10:00:00 | 627.10000 | 629.18700 | 626.11400 | 627.00100 | 42.2994 | 26525.9400 | 627.09996 2014-03-16 11:00:00 | 629.14900 | 629.90000 | 626.11400 | 627.55000 | 79.5405 | 49932.3500 | 627.76006 2014-03-16 12:00:00 | 627.55000 | 630.00000 | 625.11000 | 625.40000 | 154.5261 | 96841.3700 | 626.69904 2014-03-16 13:00:00 | 625.12000 | 626.10000 | 625.02000 | 625.30000 | 73.2647 | 45847.6200 | 625.78055 2014-03-16 14:00:00 | 625.30000 | 627.35100 | 615.00000 | 623.48900 | 233.5906 | 145351.7900 | 622.25022 2014-03-16 15:00:00 | 621.00000 | 624.88900 | 620.36400 | 621.80000 | 170.0797 | 105843.9600 | 622.31991 2014-03-16 16:00:00 | 621.80000 | 623.48300 | 620.00000 | 621.10000 | 198.1372 | 123314.4900 | 622.36912 2014-03-16 17:00:00 | 622.50000 | 623.60000 | 620.00000 | 623.60000 | 180.8387 | 112609.9700 | 622.70961 2014-03-16 18:00:00 | 622.00000 | 624.67800 | 621.21000 | 624.26100 | 67.6222 | 42124.5600 | 622.94023 2014-03-16 19:00:00 | 621.60100 | 627.01000 | 621.00000 | 624.00000 | 92.1264 | 57468.4300 | 623.79948 2014-03-16 20:00:00 | 624.00000 | 626.35000 | 622.00800 | 622.00800 | 100.2879 | 62512.4000 | 623.32966 2014-03-16 21:00:00 | 622.09100 | 624.38000 | 621.97500 | 624.00000 | 35.9706 | 22386.3000 | 622.35003 2014-03-16 22:00:00 | 622.25100 | 624.00000 | 621.62100 | 623.99000 | 26.2699 | 16356.9600 | 622.65000 2014-03-16 23:00:00 | 621.57400 | 624.89000 | 621.51700 | 624.89000 | 18.6570 | 11631.9200 | 623.45991 2014-03-17 00:00:00 | 624.89000 | 626.77500 | 624.68000 | 626.76900 | 68.6581 | 42947.6700 | 625.52979 2014-03-17 01:00:00 | 625.83000 | 627.25800 | 624.68500 | 625.25000 | 30.7006 | 19201.6700 | 625.45003 2014-03-17 02:00:00 | 625.12500 | 627.00000 | 624.85000 | 625.50000 | 50.3341 | 31487.5000 | 625.57033 2014-03-17 03:00:00 | 625.00000 | 627.00000 | 624.67500 | 626.92400 | 38.2696 | 23941.0900 | 625.58998 2014-03-17 04:00:00 | 626.99800 | 627.35100 | 626.00000 | 626.00000 | 60.0058 | 37616.4300 | 626.87960 2014-03-17 05:00:00 | 626.00000 | 627.81000 | 626.00000 | 626.99000 | 44.3771 | 27819.9700 | 626.89979 2014-03-17 06:00:00 | 626.95000 | 627.00000 | 625.00000 | 626.98000 | 39.7030 | 24857.6300 | 626.09019 2014-03-17 07:00:00 | 625.10000 | 627.69700 | 623.58900 | 623.58900 | 143.9199 | 90007.5000 | 625.39998 2014-03-17 08:00:00 | 623.58900 | 625.88600 | 618.00000 | 620.31000 | 373.7028 | 231845.8600 | 620.40170 2014-03-17 09:00:00 | 620.31000 | 621.70000 | 617.80000 | 617.80000 | 168.6953 | 104530.6100 | 619.64145 2014-03-17 10:00:00 | 617.80000 | 619.45000 | 616.12400 | 618.78900 | 141.3148 | 87241.9300 | 617.35881 2014-03-17 11:00:00 | 618.79000 | 618.79000 | 608.33000 | 608.55000 | 635.2373 | 388719.0400 | 611.92725 2014-03-17 12:00:00 | 608.55000 | 615.08500 | 608.00200 | 612.49800 | 243.6948 | 149243.0900 | 612.41794 2014-03-17 13:00:00 | 612.20200 | 615.47800 | 610.00000 | 610.20000 | 262.3080 | 160432.5800 | 611.61913 2014-03-17 14:00:00 | 610.00000 | 618.98900 | 610.00000 | 617.00000 | 189.5136 | 116452.5300 | 614.48111 2014-03-17 15:00:00 | 617.00000 | 619.00000 | 615.52000 | 616.90000 | 202.7473 | 125100.9700 | 617.02910 2014-03-17 16:00:00 | 618.29000 | 618.99800 | 616.42000 | 616.51100 | 113.2023 | 69909.2400 | 617.56042 2014-03-17 17:00:00 | 616.51000 | 619.68700 | 616.40000 | 619.39000 | 80.5168 | 49793.9500 | 618.42958 2014-03-17 18:00:00 | 617.60000 | 619.84500 | 616.90000 | 619.84400 | 88.9869 | 55039.2500 | 618.50955 2014-03-17 19:00:00 | 617.98600 | 619.84500 | 613.46200 | 616.00000 | 167.0941 | 103167.4400 | 617.42112 2014-03-17 20:00:00 | 616.00000 | 617.79900 | 615.00000 | 615.41000 | 79.1678 | 48745.1800 | 615.71972 2014-03-17 21:00:00 | 615.41000 | 615.60000 | 614.99900 | 615.60000 | 197.6581 | 121577.4200 | 615.08940 2014-03-17 22:00:00 | 614.99900 | 617.66300 | 613.70000 | 616.24900 | 84.0498 | 51746.1200 | 615.65998 2014-03-17 23:00:00 | 616.70000 | 617.43500 | 615.05100 | 617.00000 | 48.8947 | 30156.3100 | 616.76037 2014-03-18 00:00:00 | 617.00000 | 617.43500 | 613.00500 | 614.50000 | 32.4455 | 19977.0400 | 615.70977 2014-03-18 01:00:00 | 614.50000 | 616.76000 | 613.60000 | 614.00000 | 51.0761 | 31430.7000 | 615.36968 2014-03-18 02:00:00 | 614.00000 | 615.34100 | 611.97600 | 615.18000 | 62.0988 | 38150.3700 | 614.34988 2014-03-18 03:00:00 | 615.18000 | 617.29900 | 612.80000 | 613.00000 | 44.1351 | 27121.9000 | 614.51965 2014-03-18 04:00:00 | 612.80000 | 615.00000 | 607.90000 | 607.90000 | 112.0245 | 68425.5500 | 610.80898 2014-03-18 05:00:00 | 607.90000 | 611.00000 | 606.57000 | 607.00000 | 156.1115 | 94945.5100 | 608.19038 2014-03-18 06:00:00 | 606.80000 | 609.00000 | 603.50000 | 604.11000 | 325.2163 | 196849.5200 | 605.28801 2014-03-18 07:00:00 | 604.11000 | 610.00000 | 603.50100 | 608.52100 | 462.8009 | 281031.5800 | 607.24072 2014-03-18 08:00:00 | 609.49900 | 610.99600 | 608.20000 | 608.21000 | 120.8214 | 73727.6400 | 610.22027 2014-03-18 09:00:00 | 608.20000 | 614.89700 | 608.00000 | 613.90000 | 232.8480 | 142493.4800 | 611.95924 2014-03-18 10:00:00 | 612.20000 | 613.90000 | 609.95900 | 613.30900 | 81.5083 | 49875.7100 | 611.90977 2014-03-18 11:00:00 | 613.30000 | 614.89000 | 601.51000 | 603.06000 | 304.7693 | 185302.6900 | 608.00966 2014-03-18 12:00:00 | 603.00200 | 606.79600 | 598.00100 | 600.00000 | 574.4472 | 345545.6900 | 601.52733 2014-03-18 13:00:00 | 599.69900 | 608.00000 | 598.00000 | 608.00000 | 531.0363 | 320170.6500 | 602.91672 2014-03-18 14:00:00 | 607.81900 | 608.68100 | 604.01100 | 606.18700 | 291.8528 | 176912.8000 | 606.17134 2014-03-18 15:00:00 | 605.09900 | 608.48900 | 604.28900 | 607.28900 | 241.0709 | 146144.5300 | 606.23038 2014-03-18 16:00:00 | 605.00000 | 607.30000 | 604.70100 | 606.94900 | 167.8386 | 101738.6700 | 606.16962 2014-03-18 17:00:00 | 607.30000 | 608.90000 | 602.01400 | 605.99900 | 298.3115 | 180756.0900 | 605.93073 2014-03-18 18:00:00 | 605.99900 | 608.50400 | 603.00900 | 605.55900 | 213.9297 | 129468.1100 | 605.18990 2014-03-18 19:00:00 | 605.55900 | 619.20700 | 605.14500 | 616.49500 | 452.9303 | 277601.0700 | 612.90021 2014-03-18 20:00:00 | 616.40000 | 619.00000 | 613.22100 | 617.99900 | 300.2152 | 185221.5500 | 616.96254 2014-03-18 21:00:00 | 616.00100 | 618.00000 | 611.00000 | 614.99600 | 274.1189 | 168369.1600 | 614.21950 2014-03-18 22:00:00 | 612.30100 | 615.00000 | 607.00400 | 607.01200 | 211.1993 | 128871.6400 | 610.18975 2014-03-18 23:00:00 | 607.01000 | 614.30000 | 607.01000 | 613.99600 | 184.1190 | 112802.2900 | 612.65970 2014-03-19 00:00:00 | 610.61100 | 619.00000 | 610.61100 | 619.00000 | 209.5835 | 129476.7700 | 617.78120 2014-03-19 01:00:00 | 617.50100 | 624.00000 | 616.02800 | 617.18400 | 279.6884 | 173641.5100 | 620.83926 2014-03-19 02:00:00 | 617.18400 | 623.89900 | 617.18400 | 620.49000 | 117.0311 | 72610.7700 | 620.44020 2014-03-19 03:00:00 | 619.52200 | 621.15900 | 617.00000 | 618.00000 | 113.1006 | 69948.2400 | 618.46012 2014-03-19 04:00:00 | 618.14900 | 624.98000 | 617.50300 | 620.50300 | 335.3129 | 208447.7600 | 621.65154 2014-03-19 05:00:00 | 620.44400 | 624.13800 | 618.00000 | 621.99000 | 219.8516 | 136371.8600 | 620.29056 2014-03-19 06:00:00 | 618.19900 | 622.50800 | 613.31000 | 615.00000 | 358.2598 | 220935.2200 | 616.68990 2014-03-19 07:00:00 | 613.50000 | 619.97300 | 611.50000 | 612.50000 | 366.4378 | 224930.0600 | 613.82871 2014-03-19 08:00:00 | 611.90000 | 618.99800 | 611.60000 | 617.15000 | 261.2843 | 160849.7200 | 615.61183 2014-03-19 09:00:00 | 615.00200 | 618.38000 | 615.00100 | 616.02000 | 135.9359 | 83869.6300 | 616.97910 2014-03-19 10:00:00 | 615.07000 | 617.99700 | 614.31000 | 614.90000 | 118.1067 | 72695.7500 | 615.50936 2014-03-19 11:00:00 | 614.87100 | 617.86900 | 614.00000 | 614.36000 | 136.4347 | 83941.5700 | 615.25103 2014-03-19 12:00:00 | 615.21000 | 616.20000 | 610.14600 | 611.98000 | 223.0307 | 136592.9600 | 612.44025 2014-03-19 13:00:00 | 611.97900 | 613.99900 | 607.60100 | 610.43400 | 336.0016 | 204974.7100 | 610.04088 2014-03-19 14:00:00 | 610.43300 | 612.97600 | 608.00000 | 610.00000 | 223.4555 | 136218.0900 | 609.59834 2014-03-19 15:00:00 | 610.00000 | 611.55200 | 608.00000 | 610.00000 | 217.7982 | 132763.1300 | 609.56937 2014-03-19 16:00:00 | 610.00000 | 615.00000 | 609.00000 | 609.10100 | 273.6796 | 167497.3700 | 612.01984 2014-03-19 17:00:00 | 609.10100 | 612.60000 | 609.00000 | 612.60000 | 130.5155 | 79613.0300 | 609.98904 2014-03-19 18:00:00 | 610.54200 | 612.60000 | 609.00000 | 609.70000 | 144.5312 | 88135.1800 | 609.80029 2014-03-19 19:00:00 | 609.00000 | 611.00000 | 608.00000 | 610.99800 | 77.6597 | 47270.6700 | 608.68996 2014-03-19 20:00:00 | 609.70000 | 610.99500 | 607.42000 | 610.00000 | 117.1736 | 71344.7200 | 608.88069 2014-03-19 21:00:00 | 608.27400 | 610.00000 | 607.37000 | 609.97000 | 131.7417 | 80255.7900 | 609.19037 2014-03-19 22:00:00 | 607.53500 | 612.00100 | 607.53500 | 610.00100 | 123.5709 | 75412.8400 | 610.28017 2014-03-19 23:00:00 | 610.00100 | 612.38300 | 605.61100 | 606.10000 | 210.4247 | 128016.4400 | 608.37164 2014-03-20 00:00:00 | 606.10000 | 608.49900 | 603.10100 | 605.80000 | 314.8544 | 190597.8300 | 605.35229 2014-03-20 01:00:00 | 604.02000 | 607.98400 | 602.00000 | 604.50000 | 301.9868 | 182423.7200 | 604.07841 2014-03-20 02:00:00 | 604.50000 | 606.49900 | 602.50000 | 602.68700 | 171.4409 | 103516.0700 | 603.80026 2014-03-20 03:00:00 | 602.60800 | 608.95700 | 602.02000 | 602.80000 | 320.4325 | 193467.9500 | 603.77132 2014-03-20 04:00:00 | 602.50100 | 605.72000 | 599.50000 | 599.50000 | 286.7545 | 172388.8200 | 601.17215 2014-03-20 05:00:00 | 599.69100 | 604.64500 | 597.00000 | 598.00000 | 453.7083 | 271856.8900 | 599.18871 2014-03-20 06:00:00 | 598.00000 | 605.00000 | 598.00000 | 602.00000 | 234.4714 | 141022.9200 | 601.45053 2014-03-20 07:00:00 | 601.22300 | 605.00000 | 601.01000 | 605.00000 | 109.8465 | 66239.5900 | 603.01937 2014-03-20 08:00:00 | 603.49100 | 606.58700 | 602.00000 | 602.99500 | 162.2714 | 98097.9600 | 604.53036 2014-03-20 09:00:00 | 602.99500 | 605.00100 | 601.98000 | 601.98000 | 68.8316 | 41503.4100 | 602.97018 2014-03-20 10:00:00 | 603.00000 | 605.82000 | 583.94600 | 592.49300 | 723.5686 | 427417.9900 | 590.70830 2014-03-20 11:00:00 | 592.00000 | 593.50000 | 582.17600 | 587.01000 | 357.0689 | 209474.2500 | 586.64934 2014-03-20 12:00:00 | 587.01000 | 595.95000 | 586.70000 | 594.79600 | 358.9589 | 212453.1900 | 591.85934 2014-03-20 13:00:00 | 593.60900 | 595.90000 | 590.10100 | 591.50000 | 238.7453 | 141316.2600 | 591.91215 2014-03-20 14:00:00 | 590.12000 | 591.95000 | 582.08300 | 585.76000 | 392.1482 | 229896.4200 | 586.24880 2014-03-20 15:00:00 | 585.76100 | 591.49600 | 583.00100 | 584.26000 | 344.4536 | 201860.9100 | 586.03214 2014-03-20 16:00:00 | 585.43500 | 590.00800 | 582.24000 | 586.44000 | 210.3459 | 123285.5200 | 586.10853 2014-03-20 17:00:00 | 586.00000 | 594.05000 | 585.43000 | 591.00000 | 322.9145 | 190924.0100 | 591.25247 2014-03-20 18:00:00 | 590.22100 | 592.99000 | 585.00000 | 590.98800 | 194.7872 | 114731.4100 | 589.00906 2014-03-20 19:00:00 | 590.98800 | 592.77000 | 587.54400 | 592.77000 | 88.8907 | 52524.6600 | 590.89011 2014-03-20 20:00:00 | 592.65600 | 594.72700 | 589.90000 | 590.43500 | 244.7483 | 145010.7300 | 592.48929 2014-03-20 21:00:00 | 590.43500 | 593.06500 | 589.82400 | 589.82500 | 100.0464 | 59063.3600 | 590.35940 2014-03-20 22:00:00 | 589.82500 | 590.50000 | 583.66500 | 588.00000 | 146.9890 | 86091.4400 | 585.69976 2014-03-20 23:00:00 | 588.00000 | 589.66800 | 585.00700 | 589.00000 | 77.5592 | 45553.6100 | 587.33989 2014-03-21 00:00:00 | 585.26000 | 589.69900 | 583.00200 | 588.34600 | 148.2429 | 86857.1300 | 585.91074 2014-03-21 01:00:00 | 588.34600 | 588.82700 | 580.20000 | 580.20000 | 148.8241 | 86752.7200 | 582.92105 2014-03-21 02:00:00 | 580.40000 | 583.98800 | 575.75800 | 582.99000 | 252.4589 | 146433.6100 | 580.02952 2014-03-21 03:00:00 | 581.17100 | 584.23700 | 580.51000 | 583.42700 | 91.7599 | 53445.5700 | 582.44999 2014-03-21 04:00:00 | 580.51000 | 583.49900 | 577.05000 | 581.99900 | 153.4469 | 88874.7700 | 579.18917 2014-03-21 05:00:00 | 579.24600 | 582.56000 | 578.20400 | 582.51000 | 47.8794 | 27791.5900 | 580.44995 2014-03-21 06:00:00 | 582.51000 | 600.00000 | 582.00000 | 596.33000 | 421.0051 | 249145.1800 | 591.78655 2014-03-21 07:00:00 | 596.33000 | 599.66000 | 590.12000 | 594.57700 | 323.1932 | 192433.0200 | 595.41173 2014-03-21 08:00:00 | 594.57700 | 603.75600 | 592.24400 | 603.48000 | 302.6555 | 181456.3900 | 599.54771 2014-03-21 09:00:00 | 603.49000 | 607.89700 | 597.50300 | 597.50300 | 316.5628 | 190675.7500 | 602.33148 2014-03-21 10:00:00 | 597.59000 | 601.00000 | 570.00000 | 577.86500 | 771.5208 | 449357.6500 | 582.43104 2014-03-21 11:00:00 | 575.60000 | 582.64400 | 561.09000 | 570.99900 | 1718.7694 | 981310.9500 | 570.93812 2014-03-21 12:00:00 | 569.10000 | 579.98900 | 567.44700 | 578.00000 | 841.3011 | 483724.3300 | 574.97168 2014-03-21 13:00:00 | 577.84100 | 580.00000 | 562.50000 | 580.00000 | 569.5067 | 326695.6700 | 573.64674 2014-03-21 14:00:00 | 580.00000 | 582.98900 | 573.11000 | 575.50100 | 227.6428 | 131532.2900 | 577.80112 2014-03-21 15:00:00 | 576.77600 | 580.00000 | 575.10000 | 579.04700 | 107.4023 | 62088.2300 | 578.09042 2014-03-21 16:00:00 | 579.04700 | 582.99500 | 574.89600 | 579.00200 | 133.2575 | 77197.3500 | 579.30943 2014-03-21 17:00:00 | 579.00000 | 582.00000 | 578.90100 | 581.40000 | 76.2527 | 44257.8700 | 580.41036 2014-03-21 18:00:00 | 581.50000 | 582.89700 | 578.10000 | 580.34100 | 99.5403 | 57725.4400 | 579.92006 2014-03-21 19:00:00 | 581.30000 | 588.00000 | 580.50000 | 585.80000 | 231.2188 | 135290.6100 | 585.11951 2014-03-21 20:00:00 | 584.00000 | 585.53000 | 574.97000 | 580.01000 | 130.0314 | 75437.7600 | 580.15031 2014-03-21 21:00:00 | 580.01000 | 583.99400 | 576.00700 | 582.05200 | 183.5618 | 106480.6500 | 580.08058 2014-03-21 22:00:00 | 580.88900 | 582.71000 | 573.00000 | 577.00000 | 93.6695 | 54054.8000 | 577.07992 2014-03-21 23:00:00 | 574.41000 | 578.34800 | 570.50000 | 572.94300 | 191.2506 | 109485.2900 | 572.47021 2014-03-22 00:00:00 | 572.94300 | 576.85600 | 566.12900 | 571.30000 | 211.0385 | 120239.0600 | 569.74944 2014-03-22 01:00:00 | 570.20000 | 575.00000 | 567.75000 | 572.01300 | 84.5796 | 48265.3300 | 570.64994 2014-03-22 02:00:00 | 570.89800 | 575.00000 | 568.12900 | 572.00100 | 68.3015 | 39122.4400 | 572.79018 2014-03-22 03:00:00 | 573.67000 | 573.98000 | 570.00000 | 571.98800 | 42.8964 | 24523.4500 | 571.68973 2014-03-22 04:00:00 | 570.00000 | 571.99000 | 569.00000 | 571.78900 | 53.1643 | 30322.7900 | 570.36040 2014-03-22 05:00:00 | 571.50000 | 575.42700 | 569.11300 | 571.70100 | 83.3640 | 47653.4400 | 571.63059 2014-03-22 06:00:00 | 569.26500 | 575.40400 | 569.23800 | 573.36700 | 176.0913 | 101106.4200 | 574.17040 2014-03-22 07:00:00 | 572.22200 | 575.00000 | 566.00100 | 569.24000 | 119.0624 | 67766.7900 | 569.17050 2014-03-22 08:00:00 | 569.96000 | 569.96000 | 565.55000 | 568.99900 | 107.9600 | 61281.3200 | 567.63000 2014-03-22 09:00:00 | 568.84400 | 569.00000 | 562.00000 | 562.05000 | 224.1044 | 126417.6800 | 564.10175 2014-03-22 10:00:00 | 562.00000 | 567.31800 | 556.00000 | 559.96000 | 431.1284 | 241349.4400 | 559.80875 2014-03-22 11:00:00 | 557.54000 | 569.00000 | 555.08000 | 564.83700 | 303.5727 | 170860.2800 | 562.83147 2014-03-22 12:00:00 | 561.41000 | 565.73700 | 557.20000 | 557.26100 | 277.0097 | 155042.3000 | 559.69986 2014-03-22 13:00:00 | 558.00300 | 562.90000 | 556.01200 | 562.73500 | 238.0070 | 132921.8200 | 558.47871 2014-03-22 14:00:00 | 562.00000 | 562.68100 | 558.00000 | 559.43000 | 99.6289 | 55759.2900 | 559.66981 2014-03-22 15:00:00 | 559.99000 | 561.41800 | 557.01000 | 557.50200 | 94.2423 | 52633.4100 | 558.49039 2014-03-22 16:00:00 | 557.50200 | 563.59800 | 557.29400 | 562.08900 | 160.2448 | 89736.8700 | 559.99852 2014-03-22 17:00:00 | 562.99000 | 565.00900 | 560.21500 | 563.57500 | 106.8432 | 60169.9000 | 563.16061 2014-03-22 18:00:00 | 563.57500 | 564.99500 | 558.70200 | 561.80000 | 87.5954 | 49171.5900 | 561.34928 2014-03-22 19:00:00 | 561.80000 | 565.01000 | 560.52800 | 565.00000 | 43.7093 | 24640.6700 | 563.73994 2014-03-22 20:00:00 | 565.01000 | 567.77000 | 563.21100 | 567.77000 | 162.9818 | 92089.6700 | 565.03051 2014-03-22 21:00:00 | 565.86800 | 574.84400 | 564.01000 | 572.98600 | 209.0966 | 119469.1600 | 571.35875 2014-03-22 22:00:00 | 571.13000 | 576.10000 | 569.00000 | 571.73000 | 256.6297 | 146840.8800 | 572.18984 2014-03-22 23:00:00 | 571.73000 | 574.50000 | 566.01900 | 567.10000 | 103.1907 | 58773.2900 | 569.56012 2014-03-23 00:00:00 | 567.10000 | 569.39500 | 562.35100 | 564.61100 | 91.0002 | 51508.8200 | 566.03002 2014-03-23 01:00:00 | 564.63200 | 571.98900 | 564.00000 | 569.67300 | 103.4027 | 58970.6300 | 570.30050 2014-03-23 02:00:00 | 569.67300 | 572.00000 | 566.99900 | 568.51000 | 31.6160 | 17971.4700 | 568.42978 2014-03-23 03:00:00 | 567.40000 | 570.90000 | 566.21000 | 568.30000 | 70.2940 | 40002.9700 | 569.08050 2014-03-23 04:00:00 | 566.21000 | 570.39800 | 565.73300 | 569.99000 | 43.6500 | 24821.1400 | 568.64000 2014-03-23 05:00:00 | 570.00000 | 570.00000 | 566.00000 | 566.00000 | 44.4578 | 25266.6700 | 568.32982 2014-03-23 06:00:00 | 566.00000 | 568.99900 | 565.62000 | 568.20000 | 36.1655 | 20516.3000 | 567.28971 2014-03-23 07:00:00 | 568.20000 | 570.00000 | 566.91500 | 569.77900 | 13.7429 | 7825.7700 | 569.44007 2014-03-23 08:00:00 | 567.60000 | 569.93900 | 567.58900 | 569.90000 | 53.8095 | 30635.3700 | 569.32995 2014-03-23 09:00:00 | 568.56100 | 570.00000 | 566.30000 | 567.45100 | 139.7181 | 79517.6800 | 569.12953 2014-03-23 10:00:00 | 567.45100 | 570.00000 | 566.24000 | 567.59900 | 37.5343 | 21313.4700 | 567.84028 2014-03-23 11:00:00 | 567.11400 | 569.66900 | 566.21000 | 566.24000 | 47.3727 | 26885.8900 | 567.54022 2014-03-23 12:00:00 | 566.24000 | 567.37900 | 562.57000 | 562.60600 | 95.5436 | 53956.3800 | 564.73060 2014-03-23 13:00:00 | 562.70100 | 569.40000 | 562.70000 | 568.57200 | 115.8790 | 65676.7100 | 566.76979 2014-03-23 14:00:00 | 568.14300 | 569.90000 | 565.11000 | 567.09500 | 82.5729 | 46915.4700 | 568.17042 2014-03-23 15:00:00 | 568.00000 | 570.00000 | 566.00000 | 567.00000 | 181.4543 | 103183.6800 | 568.64819 2014-03-23 16:00:00 | 568.00000 | 572.00000 | 566.60300 | 569.79000 | 197.1493 | 112256.7400 | 569.39974 2014-03-23 17:00:00 | 568.00000 | 572.00000 | 568.00000 | 571.71300 | 59.0208 | 33638.3300 | 569.94008 2014-03-23 18:00:00 | 571.71300 | 576.00000 | 570.00000 | 572.22000 | 171.6402 | 98367.0100 | 573.10006 2014-03-23 19:00:00 | 574.80800 | 577.00000 | 568.49000 | 568.50000 | 271.1621 | 155338.1900 | 572.86099 2014-03-23 20:00:00 | 568.48600 | 569.28800 | 566.60000 | 569.16700 | 160.2817 | 90916.6400 | 567.23047 2014-03-23 21:00:00 | 569.16700 | 569.16700 | 566.60000 | 569.00000 | 40.8934 | 23221.3200 | 567.85024 2014-03-23 22:00:00 | 567.50100 | 569.41000 | 567.30000 | 567.52200 | 66.8516 | 38045.2600 | 569.10019 2014-03-23 23:00:00 | 569.40200 | 572.00000 | 566.60000 | 568.00000 | 134.9448 | 76737.8700 | 568.66114 2014-03-24 00:00:00 | 568.00000 | 568.00000 | 563.50000 | 563.50000 | 108.7827 | 61526.4700 | 565.59052 2014-03-24 01:00:00 | 563.38000 | 565.00000 | 557.40000 | 557.40500 | 252.4971 | 141534.4200 | 560.53871 2014-03-24 02:00:00 | 557.40500 | 560.00000 | 555.77000 | 555.77000 | 355.1579 | 197790.4800 | 556.90864 2014-03-24 03:00:00 | 557.97000 | 564.02500 | 555.55500 | 561.00000 | 173.1337 | 96846.0100 | 559.37115 2014-03-24 04:00:00 | 560.81000 | 563.29900 | 557.00000 | 559.43200 | 116.7237 | 65235.7700 | 558.89076 2014-03-24 05:00:00 | 557.75700 | 562.12900 | 557.19800 | 558.00000 | 86.4216 | 48319.2200 | 559.11025 2014-03-24 06:00:00 | 557.30200 | 560.79900 | 557.30000 | 557.35000 | 77.0721 | 43025.5200 | 558.25029 2014-03-24 07:00:00 | 557.35000 | 561.10000 | 555.97900 | 556.00000 | 278.1917 | 155047.6000 | 557.34085 2014-03-24 08:00:00 | 556.00100 | 559.19300 | 555.23100 | 558.69900 | 186.7739 | 103932.4500 | 556.46131 2014-03-24 09:00:00 | 557.50100 | 563.19900 | 555.22100 | 560.00000 | 172.7669 | 96545.4200 | 558.81903 2014-03-24 10:00:00 | 559.40100 | 563.40000 | 558.10000 | 563.02900 | 98.7326 | 55344.6000 | 560.55046 2014-03-24 11:00:00 | 563.38500 | 567.77000 | 561.01000 | 565.00000 | 147.8709 | 83489.4400 | 564.61024 2014-03-24 12:00:00 | 565.00000 | 567.52100 | 558.55000 | 561.40100 | 101.4966 | 57103.9300 | 562.61938 2014-03-24 13:00:00 | 562.00000 | 564.99900 | 560.02100 | 563.72000 | 133.4074 | 75068.2400 | 562.69937 2014-03-24 14:00:00 | 564.00000 | 566.99900 | 560.01000 | 561.99900 | 169.5382 | 95624.5500 | 564.02946 2014-03-24 15:00:00 | 561.99900 | 566.73000 | 561.30600 | 563.21100 | 112.5224 | 63601.0800 | 565.23047 2014-03-24 16:00:00 | 565.00000 | 567.21300 | 563.00100 | 564.55300 | 95.7189 | 54111.7800 | 565.31981 2014-03-24 17:00:00 | 564.55300 | 572.00000 | 564.00100 | 572.00000 | 181.6340 | 103253.7000 | 568.47127 2014-03-24 18:00:00 | 572.00000 | 575.00000 | 569.00100 | 574.90000 | 489.9877 | 280928.6200 | 573.33806 2014-03-24 19:00:00 | 574.90000 | 574.99900 | 568.95500 | 570.00000 | 272.1561 | 155953.1200 | 573.02816 2014-03-24 20:00:00 | 570.00000 | 581.29900 | 570.00000 | 581.29900 | 386.1373 | 222383.4600 | 575.91816 2014-03-24 21:00:00 | 581.29900 | 588.43100 | 576.50000 | 577.25500 | 510.5998 | 297837.8500 | 583.30980 2014-03-24 22:00:00 | 577.25500 | 591.71600 | 576.50100 | 586.60100 | 506.9311 | 296909.9800 | 585.70091 2014-03-24 23:00:00 | 590.00000 | 591.94700 | 582.02400 | 588.71000 | 299.3026 | 175679.0200 | 586.96130 2014-03-25 00:00:00 | 588.71000 | 589.26500 | 577.99900 | 577.99900 | 183.0013 | 106461.0700 | 581.75040 2014-03-25 01:00:00 | 579.00000 | 582.40000 | 573.00000 | 576.56400 | 347.8018 | 200289.0200 | 575.87110 2014-03-25 02:00:00 | 573.68100 | 579.12800 | 573.41700 | 576.80000 | 100.6381 | 58074.1700 | 577.05966 2014-03-25 03:00:00 | 576.80100 | 579.14400 | 566.35600 | 571.54700 | 166.3844 | 95338.4700 | 573.00128 2014-03-25 04:00:00 | 571.60400 | 577.61700 | 570.24100 | 571.90000 | 139.0620 | 79760.4600 | 573.56048 2014-03-25 05:00:00 | 571.90000 | 578.90000 | 571.70100 | 576.10000 | 91.3044 | 52654.4100 | 576.69070 2014-03-25 06:00:00 | 578.90000 | 580.00000 | 571.97500 | 579.00000 | 364.9090 | 210731.0400 | 577.48935 2014-03-25 07:00:00 | 578.00000 | 580.00000 | 573.50100 | 578.49000 | 144.6823 | 83643.8400 | 578.12059 2014-03-25 08:00:00 | 578.50000 | 579.00000 | 572.89000 | 574.40000 | 110.6607 | 63683.0600 | 575.48014 2014-03-25 09:00:00 | 573.02000 | 574.40000 | 567.01600 | 572.39900 | 224.7268 | 128219.8200 | 570.55873 2014-03-25 10:00:00 | 569.36200 | 574.56700 | 569.36200 | 574.20000 | 71.9153 | 41152.7600 | 572.23941 2014-03-25 11:00:00 | 571.50300 | 575.16400 | 571.50200 | 575.16400 | 124.4431 | 71422.9800 | 573.94068 2014-03-25 12:00:00 | 574.50000 | 576.00000 | 571.05000 | 572.62100 | 81.2507 | 46580.2300 | 573.29010 2014-03-25 13:00:00 | 574.00000 | 580.00000 | 574.00000 | 578.00100 | 220.8496 | 127856.4500 | 578.92986 2014-03-25 14:00:00 | 578.00200 | 579.99900 | 577.11000 | 577.99900 | 171.6304 | 99305.3800 | 578.60012 2014-03-25 15:00:00 | 577.30300 | 579.99000 | 576.40100 | 577.10200 | 175.0833 | 101166.8300 | 577.82101 2014-03-25 16:00:00 | 577.10200 | 578.00000 | 575.00000 | 578.00000 | 94.3962 | 54409.9100 | 576.39938 2014-03-25 17:00:00 | 577.00000 | 578.50000 | 576.00000 | 577.00000 | 84.4908 | 48752.0700 | 577.01012 2014-03-25 18:00:00 | 577.00000 | 584.84000 | 575.00300 | 583.97300 | 405.9902 | 235539.3300 | 580.16014 2014-03-25 19:00:00 | 583.96200 | 585.00000 | 581.10000 | 584.99700 | 272.4992 | 159177.5700 | 584.13962 2014-03-25 20:00:00 | 584.10000 | 589.20000 | 579.00000 | 580.12200 | 316.8989 | 184903.9600 | 583.47939 2014-03-25 21:00:00 | 581.00000 | 584.89200 | 579.02000 | 581.66500 | 134.3823 | 78397.3400 | 583.39052 2014-03-25 22:00:00 | 581.66500 | 583.88000 | 578.65200 | 580.00000 | 128.5881 | 74622.1800 | 580.31957 2014-03-25 23:00:00 | 579.90000 | 581.01200 | 578.00000 | 579.00000 | 49.9854 | 28957.5400 | 579.31961 2014-03-26 00:00:00 | 581.00000 | 581.01200 | 572.90000 | 575.49800 | 164.8508 | 95033.2000 | 576.48022 2014-03-26 01:00:00 | 575.49900 | 579.00000 | 573.80300 | 575.00100 | 90.2548 | 51969.5300 | 575.80918 2014-03-26 02:00:00 | 576.18700 | 583.00000 | 576.00000 | 579.34300 | 83.9109 | 48602.8600 | 579.22012 2014-03-26 03:00:00 | 581.66400 | 581.66800 | 573.48600 | 573.48600 | 158.7915 | 91513.2200 | 576.31042 2014-03-26 04:00:00 | 574.95100 | 575.00000 | 572.00000 | 572.53000 | 202.2816 | 115962.0700 | 573.27056 2014-03-26 05:00:00 | 572.53000 | 577.50100 | 572.51000 | 573.02000 | 80.2870 | 46076.6600 | 573.89958 2014-03-26 06:00:00 | 574.73900 | 576.60000 | 574.00000 | 576.53700 | 70.7414 | 40726.5500 | 575.71017 2014-03-26 07:00:00 | 576.00000 | 576.00000 | 571.33300 | 571.99900 | 130.7486 | 74858.7900 | 572.53969 2014-03-26 08:00:00 | 573.88800 | 576.00000 | 571.12300 | 576.00000 | 119.7490 | 68622.1600 | 573.04980 2014-03-26 09:00:00 | 575.00000 | 587.89000 | 573.10000 | 582.19900 | 383.9715 | 223241.3700 | 581.40096 2014-03-26 10:00:00 | 582.10100 | 584.53500 | 578.60300 | 581.00000 | 120.9650 | 70343.4400 | 581.51896 2014-03-26 11:00:00 | 581.99800 | 582.76000 | 580.00000 | 582.76000 | 100.5972 | 58473.1000 | 581.25952 2014-03-26 12:00:00 | 582.74800 | 586.99800 | 582.74800 | 584.00000 | 270.1252 | 158059.0100 | 585.13240 2014-03-26 13:00:00 | 584.80000 | 588.90000 | 583.31200 | 586.98000 | 311.2386 | 182370.0000 | 585.94924 2014-03-26 14:00:00 | 586.50000 | 588.49800 | 582.21600 | 585.00000 | 168.8034 | 98804.1500 | 585.32097 2014-03-26 15:00:00 | 583.58000 | 586.00000 | 582.99700 | 585.00000 | 93.8570 | 54816.1900 | 584.03952 2014-03-26 16:00:00 | 584.54800 | 586.85800 | 583.00000 | 584.75000 | 73.3621 | 42862.5700 | 584.26027 2014-03-26 17:00:00 | 584.75000 | 587.00000 | 583.00900 | 585.87000 | 62.6861 | 36653.7800 | 584.71958 2014-03-26 18:00:00 | 585.87000 | 586.39900 | 582.60000 | 583.01100 | 114.6018 | 66862.1700 | 583.43035 2014-03-26 19:00:00 | 583.01100 | 584.98900 | 582.01000 | 583.00000 | 61.9732 | 36150.2100 | 583.32034 2014-03-26 20:00:00 | 582.85900 | 584.98800 | 582.01000 | 583.75900 | 64.0575 | 37369.8600 | 583.37973 2014-03-26 21:00:00 | 583.75900 | 584.98400 | 581.00000 | 582.99800 | 76.8825 | 44767.9500 | 582.29033 2014-03-26 22:00:00 | 581.55700 | 584.00000 | 580.00000 | 581.00000 | 77.0456 | 44774.2200 | 581.13941 2014-03-26 23:00:00 | 580.35000 | 583.24100 | 579.42000 | 579.50000 | 53.0057 | 30795.7600 | 580.98961 2014-03-27 00:00:00 | 580.50300 | 583.23100 | 576.00600 | 579.31000 | 181.3974 | 104992.6800 | 578.79919 2014-03-27 01:00:00 | 577.28300 | 579.00000 | 572.55100 | 572.55100 | 344.7869 | 198048.4100 | 574.40815 2014-03-27 02:00:00 | 572.55100 | 579.75900 | 562.00000 | 564.00000 | 918.4410 | 522888.2400 | 569.32156 2014-03-27 03:00:00 | 563.12800 | 575.00000 | 560.20000 | 574.25000 | 691.9902 | 391984.9100 | 566.46022 2014-03-27 04:00:00 | 574.25000 | 575.00000 | 565.00000 | 569.97500 | 252.5397 | 143879.3900 | 569.72985 2014-03-27 05:00:00 | 566.71000 | 571.99800 | 562.01000 | 566.89900 | 300.9576 | 170037.6400 | 564.98871 2014-03-27 06:00:00 | 566.89900 | 570.00000 | 562.01000 | 563.00000 | 209.2234 | 118196.8500 | 564.93127 2014-03-27 07:00:00 | 562.11000 | 565.49900 | 561.23500 | 563.89900 | 256.2210 | 144290.9700 | 563.15045 2014-03-27 08:00:00 | 563.89900 | 565.00000 | 560.00000 | 560.53800 | 339.8554 | 190766.6500 | 561.31719 2014-03-27 09:00:00 | 560.00000 | 565.50000 | 560.00000 | 563.50000 | 241.0616 | 135633.4900 | 562.65070 2014-03-27 10:00:00 | 561.50000 | 565.00000 | 557.56400 | 564.97900 | 216.7678 | 121530.6600 | 560.64914 2014-03-27 11:00:00 | 563.00000 | 564.99000 | 558.01800 | 561.00000 | 225.1103 | 126259.9200 | 560.88014 2014-03-27 12:00:00 | 558.99500 | 561.23200 | 551.11000 | 555.49200 | 489.3586 | 271926.1800 | 555.67876 2014-03-27 13:00:00 | 553.00000 | 555.45800 | 527.88300 | 530.80500 | 1586.5014 | 853338.2100 | 537.87421 2014-03-27 14:00:00 | 530.80500 | 535.07200 | 509.99900 | 518.51900 | 1342.5398 | 700254.6200 | 521.58947 2014-03-27 15:00:00 | 518.51900 | 539.99600 | 518.00000 | 524.00100 | 1451.0214 | 762793.1600 | 525.69393 2014-03-27 16:00:00 | 524.00100 | 533.00000 | 521.00000 | 525.31900 | 502.7672 | 264715.6000 | 526.51729 2014-03-27 17:00:00 | 525.31900 | 528.70000 | 524.00000 | 528.00000 | 330.3219 | 174182.4600 | 527.31121 2014-03-27 18:00:00 | 526.22200 | 526.22200 | 512.00000 | 517.09900 | 871.4613 | 453100.8700 | 519.93226 2014-03-27 19:00:00 | 517.09900 | 522.00000 | 512.00000 | 518.00000 | 353.4809 | 183290.6700 | 518.53062 2014-03-27 20:00:00 | 518.08600 | 520.00000 | 513.23100 | 516.00000 | 179.7639 | 92909.3900 | 516.84134 2014-03-27 21:00:00 | 516.98000 | 519.50000 | 510.00000 | 519.50000 | 279.6844 | 143959.8500 | 514.72241 2014-03-27 22:00:00 | 518.49900 | 519.98800 | 510.00000 | 511.09900 | 342.4795 | 176140.5100 | 514.30966 2014-03-27 23:00:00 | 511.09900 | 511.10000 | 473.00000 | 484.98900 | 1770.7311 | 869258.7000 | 490.90385 2014-03-28 00:00:00 | 484.98800 | 487.31000 | 471.50200 | 475.10000 | 1206.6599 | 578388.1400 | 479.32986 2014-03-28 01:00:00 | 476.41000 | 504.94600 | 474.00700 | 504.94600 | 1139.0788 | 558190.9100 | 490.03715 2014-03-28 02:00:00 | 504.20000 | 524.00100 | 491.31000 | 519.89800 | 965.7804 | 486686.4400 | 503.93075 2014-03-28 03:00:00 | 518.99900 | 520.99800 | 505.43600 | 511.40000 | 851.8405 | 437327.1200 | 513.39085 2014-03-28 04:00:00 | 511.39700 | 513.11800 | 501.00000 | 510.99500 | 554.8704 | 281497.1000 | 507.32044 2014-03-28 05:00:00 | 508.95900 | 525.00000 | 505.64900 | 513.50400 | 374.1417 | 193207.2200 | 516.40122 2014-03-28 06:00:00 | 513.19700 | 539.00000 | 511.60000 | 524.19800 | 462.4106 | 242881.4300 | 525.25055 2014-03-28 07:00:00 | 524.19800 | 524.99000 | 518.00000 | 520.82800 | 156.0556 | 81438.9900 | 521.85869 2014-03-28 08:00:00 | 520.82800 | 520.86700 | 496.80000 | 503.00000 | 712.4490 | 358802.5500 | 503.61858 2014-03-28 09:00:00 | 503.00000 | 511.58200 | 501.00000 | 507.90000 | 366.9877 | 186109.8800 | 507.12835 2014-03-28 10:00:00 | 506.00200 | 508.00000 | 490.00000 | 493.70000 | 477.9626 | 238557.1400 | 499.11253 2014-03-28 11:00:00 | 493.70000 | 504.46600 | 493.01800 | 501.48500 | 362.9218 | 181094.8200 | 498.99131 2014-03-28 12:00:00 | 501.48200 | 510.00000 | 496.00100 | 505.00000 | 342.3988 | 172264.0100 | 503.10921 2014-03-28 13:00:00 | 505.00000 | 520.09300 | 502.62500 | 515.50000 | 697.0605 | 359286.4100 | 515.43072 2014-03-28 14:00:00 | 514.54000 | 518.15500 | 507.00000 | 510.00000 | 197.9412 | 101308.4000 | 511.81048 2014-03-28 15:00:00 | 510.00000 | 511.83100 | 497.10000 | 500.00000 | 821.8904 | 414118.3100 | 503.86072 2014-03-28 16:00:00 | 501.00000 | 508.71800 | 498.39600 | 503.09100 | 156.5823 | 78947.3500 | 504.19072 2014-03-28 17:00:00 | 503.08900 | 509.61000 | 501.03000 | 506.60000 | 176.1595 | 89004.5500 | 505.24982 2014-03-28 18:00:00 | 506.50000 | 509.00000 | 501.00000 | 502.24000 | 168.7036 | 85205.6300 | 505.06119 2014-03-28 19:00:00 | 502.50000 | 504.00700 | 490.12400 | 492.08700 | 418.2324 | 207669.9400 | 496.54200 2014-03-28 20:00:00 | 492.00000 | 496.00000 | 490.00100 | 494.00000 | 377.5744 | 186130.3300 | 492.96335 2014-03-28 21:00:00 | 494.00000 | 506.10100 | 492.80000 | 497.37100 | 416.0302 | 207328.7400 | 498.35019 2014-03-28 22:00:00 | 497.00000 | 504.48900 | 496.00000 | 500.95000 | 327.1738 | 163361.9700 | 499.31249 2014-03-28 23:00:00 | 500.95000 | 504.94800 | 493.70000 | 503.93000 | 153.2865 | 76627.7800 | 499.89894 2014-03-29 00:00:00 | 503.93000 | 507.00000 | 501.12500 | 503.45700 | 191.8282 | 96788.7200 | 504.55933 2014-03-29 01:00:00 | 503.45700 | 503.70900 | 496.64200 | 500.00000 | 126.6478 | 63309.9100 | 499.88945 2014-03-29 02:00:00 | 499.74000 | 501.92000 | 496.50200 | 499.46500 | 89.3856 | 44594.4300 | 498.89922 2014-03-29 03:00:00 | 499.46500 | 504.19000 | 497.59000 | 501.27900 | 95.2628 | 47726.7200 | 501.00053 2014-03-29 04:00:00 | 500.40400 | 504.00000 | 498.60000 | 503.50000 | 61.1958 | 30663.3300 | 501.06948 2014-03-29 05:00:00 | 501.34100 | 506.64200 | 497.53600 | 498.93100 | 125.5648 | 63090.2100 | 502.45121 2014-03-29 06:00:00 | 498.76400 | 500.69000 | 496.23100 | 499.00000 | 139.4889 | 69426.3500 | 497.71968 2014-03-29 07:00:00 | 497.00200 | 501.00000 | 495.63000 | 497.50000 | 177.4595 | 88669.4000 | 499.65983 2014-03-29 08:00:00 | 497.50000 | 502.00200 | 497.00100 | 500.01000 | 58.2423 | 29076.3000 | 499.23026 2014-03-29 09:00:00 | 500.01000 | 503.00000 | 500.00000 | 502.76300 | 39.3388 | 19732.7500 | 501.60991 2014-03-29 10:00:00 | 500.27000 | 505.00000 | 500.00000 | 504.00000 | 84.9181 | 42731.6200 | 503.20968 2014-03-29 11:00:00 | 504.05000 | 505.00000 | 499.50000 | 499.50000 | 174.3627 | 87532.0100 | 502.01095 2014-03-29 12:00:00 | 499.50000 | 503.00000 | 499.01000 | 501.01000 | 80.6826 | 40381.6800 | 500.50042 2014-03-29 13:00:00 | 501.01000 | 504.00000 | 500.11200 | 500.55000 | 63.6460 | 31978.8800 | 502.44949 2014-03-29 14:00:00 | 500.55000 | 503.10200 | 497.50000 | 500.99900 | 115.0888 | 57534.0100 | 499.90972 2014-03-29 15:00:00 | 500.99900 | 501.00000 | 498.00100 | 499.99000 | 117.6420 | 58752.8100 | 499.42047 2014-03-29 16:00:00 | 500.00000 | 502.77900 | 499.00000 | 501.00000 | 67.4317 | 33740.1200 | 500.36022 2014-03-29 17:00:00 | 501.00000 | 502.98800 | 499.40000 | 501.50000 | 45.7656 | 22904.7500 | 500.47960 2014-03-29 18:00:00 | 501.50000 | 502.00000 | 497.00000 | 500.00000 | 118.9986 | 59414.7700 | 499.28967 2014-03-29 19:00:00 | 500.49000 | 502.24000 | 499.00000 | 501.96200 | 90.3767 | 45230.7800 | 500.46941 2014-03-29 20:00:00 | 502.24000 | 502.24000 | 499.41000 | 501.41000 | 30.0990 | 15077.4900 | 500.92994 2014-03-29 21:00:00 | 500.00000 | 501.49700 | 496.56000 | 497.01000 | 249.8506 | 124390.6900 | 497.86030 2014-03-29 22:00:00 | 497.00400 | 500.49400 | 493.00000 | 495.00100 | 258.1387 | 127997.9100 | 495.84933 2014-03-29 23:00:00 | 495.00000 | 497.59000 | 490.04000 | 496.77300 | 403.1830 | 198782.3300 | 493.03248 2014-03-30 00:00:00 | 496.70000 | 498.00000 | 485.99900 | 487.05000 | 615.8919 | 302244.2800 | 490.74240 2014-03-30 01:00:00 | 487.10000 | 493.94800 | 484.95000 | 488.23100 | 366.0418 | 178639.8700 | 488.03135 2014-03-30 02:00:00 | 488.03200 | 495.00000 | 487.21100 | 491.00000 | 193.1580 | 94512.0800 | 489.29923 2014-03-30 03:00:00 | 488.04600 | 492.15400 | 485.11800 | 487.60000 | 123.5822 | 60382.3300 | 488.60056 2014-03-30 04:00:00 | 487.60000 | 487.60000 | 481.98600 | 484.22500 | 184.8508 | 89362.5000 | 483.43032 2014-03-30 05:00:00 | 484.18000 | 484.23100 | 476.00000 | 481.93700 | 238.0459 | 114123.4900 | 479.41797 2014-03-30 06:00:00 | 480.00000 | 480.82400 | 474.70000 | 474.85000 | 209.7261 | 100047.3900 | 477.03829 2014-03-30 07:00:00 | 475.00000 | 482.75300 | 473.00000 | 480.38000 | 422.5063 | 202167.8800 | 478.49673 2014-03-30 08:00:00 | 480.00000 | 490.61800 | 478.00000 | 488.00000 | 467.8088 | 227368.5700 | 486.02884 2014-03-30 09:00:00 | 488.00000 | 491.02500 | 481.01400 | 483.16700 | 312.7519 | 152448.1900 | 487.44124 2014-03-30 10:00:00 | 483.16700 | 488.69300 | 476.50700 | 477.57700 | 268.2099 | 129059.9200 | 481.18996 2014-03-30 11:00:00 | 477.03800 | 483.70700 | 476.60100 | 480.12400 | 218.6255 | 104988.8700 | 480.22249 2014-03-30 12:00:00 | 480.12400 | 484.49800 | 460.49800 | 466.46600 | 824.1227 | 389921.1100 | 473.13476 2014-03-30 13:00:00 | 466.00000 | 473.74500 | 462.00000 | 467.00000 | 906.2984 | 423220.4000 | 466.97688 2014-03-30 14:00:00 | 465.90000 | 470.00000 | 451.64000 | 457.03100 | 1001.7414 | 459091.0000 | 458.29295 2014-03-30 15:00:00 | 457.03000 | 464.41000 | 450.01100 | 460.70000 | 1105.6196 | 503796.6400 | 455.66905 2014-03-30 16:00:00 | 460.69900 | 467.00000 | 454.00100 | 466.44300 | 1363.7084 | 629113.0100 | 461.32518 2014-03-30 17:00:00 | 466.44300 | 482.40500 | 461.31100 | 476.02800 | 1098.1685 | 519254.1000 | 472.83646 2014-03-30 18:00:00 | 473.26100 | 480.00000 | 466.31100 | 470.00000 | 936.6110 | 443028.1800 | 473.01194 2014-03-30 19:00:00 | 468.82000 | 476.97900 | 466.00000 | 467.45000 | 458.1618 | 215057.3600 | 469.39174 2014-03-30 20:00:00 | 467.45000 | 469.99700 | 453.30000 | 456.30200 | 831.1873 | 383406.0600 | 461.27516 2014-03-30 21:00:00 | 456.30000 | 470.99800 | 455.56000 | 465.93600 | 774.8898 | 359486.6000 | 463.91965 2014-03-30 22:00:00 | 465.26900 | 476.17800 | 462.50200 | 466.00000 | 675.9493 | 317540.0800 | 469.76905 2014-03-30 23:00:00 | 466.00000 | 468.19000 | 461.02000 | 467.63000 | 157.3631 | 73092.1600 | 464.48104 2014-03-31 00:00:00 | 465.02800 | 474.99900 | 464.11200 | 474.99900 | 243.5198 | 114359.2800 | 469.60987 2014-03-31 01:00:00 | 474.00000 | 486.76000 | 471.05500 | 485.82700 | 782.9583 | 376005.6400 | 480.23715 2014-03-31 02:00:00 | 485.82700 | 487.50000 | 476.28400 | 479.00000 | 454.8943 | 219178.9900 | 481.82403 2014-03-31 03:00:00 | 479.10000 | 487.99900 | 474.50500 | 476.04000 | 289.8803 | 139557.1100 | 481.43017 2014-03-31 04:00:00 | 476.65500 | 478.04200 | 453.31000 | 455.88400 | 3282.4393 | 1519688.2300 | 462.97527 2014-03-31 05:00:00 | 455.83800 | 463.00000 | 450.00000 | 456.11700 | 2870.3006 | 1307174.2300 | 455.41371 2014-03-31 06:00:00 | 456.50000 | 457.44800 | 446.00000 | 452.00000 | 977.4688 | 440356.9700 | 450.50744 2014-03-31 07:00:00 | 450.60300 | 460.00000 | 450.60300 | 455.02300 | 832.4912 | 379143.3100 | 455.43221 2014-03-31 08:00:00 | 455.00300 | 457.38800 | 452.65800 | 454.98000 | 188.2499 | 85518.1700 | 454.27997 2014-03-31 09:00:00 | 454.93600 | 454.97900 | 447.10000 | 448.00000 | 501.1400 | 226119.3400 | 451.20996 2014-03-31 10:00:00 | 447.80000 | 456.49500 | 447.10800 | 450.40200 | 382.6056 | 172634.0200 | 451.20624 2014-03-31 11:00:00 | 450.40000 | 454.89100 | 450.01000 | 452.19800 | 264.2235 | 119569.6200 | 452.53206 2014-03-31 12:00:00 | 452.36900 | 466.99700 | 450.10100 | 464.89400 | 646.9097 | 297358.2600 | 459.65960 2014-03-31 13:00:00 | 465.00000 | 467.39900 | 456.00900 | 461.36700 | 344.2978 | 158992.6900 | 461.78833 2014-03-31 14:00:00 | 461.36700 | 464.74400 | 458.91400 | 461.79900 | 150.1272 | 69255.0600 | 461.30910 2014-03-31 15:00:00 | 461.79900 | 470.17000 | 458.68900 | 467.63100 | 632.8806 | 295612.6800 | 467.09078 2014-03-31 16:00:00 | 468.00000 | 469.91400 | 462.98600 | 466.00900 | 340.1377 | 158330.1200 | 465.48831 2014-03-31 17:00:00 | 465.16900 | 468.46300 | 461.00000 | 462.90000 | 213.1702 | 98881.1300 | 463.86008 2014-03-31 18:00:00 | 461.05000 | 464.19000 | 455.36100 | 456.00700 | 366.2707 | 167774.1800 | 458.06058 2014-03-31 19:00:00 | 456.00800 | 460.99900 | 456.00800 | 458.00000 | 196.2909 | 90068.1800 | 458.85040 2014-03-31 20:00:00 | 459.50000 | 460.99900 | 452.30500 | 456.03900 | 448.2715 | 204672.5000 | 456.58151 2014-03-31 21:00:00 | 456.04000 | 459.00000 | 454.50000 | 458.00000 | 160.3708 | 73145.1900 | 456.10030 2014-03-31 22:00:00 | 457.97000 | 461.00000 | 456.08400 | 461.00000 | 163.2123 | 74940.7100 | 459.16083 2014-03-31 23:00:00 | 461.05700 | 465.01000 | 455.40000 | 462.10500 | 531.0897 | 244672.8000 | 460.69961 2014-04-01 00:00:00 | 462.10500 | 468.01000 | 456.45900 | 465.50000 | 1148.4296 | 533329.4200 | 464.39890 2014-04-01 01:00:00 | 465.50000 | 469.34100 | 464.01000 | 465.29100 | 204.6976 | 95530.1100 | 466.68895 2014-04-01 02:00:00 | 464.02000 | 469.88300 | 464.01000 | 467.75000 | 118.3031 | 55193.2200 | 466.54079 2014-04-01 03:00:00 | 468.20000 | 475.00000 | 466.00000 | 470.51600 | 251.8885 | 118508.3200 | 470.47922 2014-04-01 04:00:00 | 470.00000 | 477.72300 | 468.12000 | 470.79900 | 408.5003 | 193069.5700 | 472.63023 2014-04-01 05:00:00 | 469.50000 | 471.99500 | 465.35700 | 468.99500 | 158.7810 | 74307.9800 | 467.99034 2014-04-01 06:00:00 | 468.99400 | 481.00000 | 468.97000 | 481.00000 | 664.4300 | 317172.2700 | 477.35997 2014-04-01 07:00:00 | 481.00000 | 488.79600 | 473.90100 | 481.99900 | 839.3226 | 403676.1100 | 480.95462 2014-04-01 08:00:00 | 480.32800 | 500.00000 | 480.32800 | 489.92500 | 1106.4989 | 544239.9500 | 491.85763 2014-04-01 09:00:00 | 489.77700 | 495.00000 | 481.23000 | 491.51400 | 918.1304 | 449241.8000 | 489.30067 2014-04-01 10:00:00 | 491.78600 | 495.23000 | 481.30400 | 485.00000 | 569.7072 | 278117.8400 | 488.17677 2014-04-01 11:00:00 | 484.00100 | 491.00000 | 484.00000 | 489.00000 | 277.3721 | 135740.7000 | 489.38120 2014-04-01 12:00:00 | 489.80000 | 491.00000 | 482.00500 | 485.00000 | 244.5062 | 118690.1700 | 485.42808 2014-04-01 13:00:00 | 482.45700 | 490.00000 | 482.45700 | 483.71700 | 310.1565 | 151073.4300 | 487.08776 2014-04-01 14:00:00 | 483.71700 | 488.99900 | 478.64600 | 478.64600 | 329.3184 | 158856.2600 | 482.37892 2014-04-01 15:00:00 | 478.61800 | 489.00000 | 478.55000 | 486.01000 | 302.8977 | 146665.6900 | 484.20859 2014-04-01 16:00:00 | 486.01100 | 495.99000 | 486.01100 | 492.04500 | 482.4033 | 237290.9100 | 491.89323 2014-04-01 17:00:00 | 492.04500 | 492.98300 | 486.05400 | 486.59000 | 227.0706 | 110992.1800 | 488.80028 2014-04-01 18:00:00 | 486.59000 | 488.99900 | 486.05400 | 486.27600 | 127.0993 | 61997.7200 | 487.78981 2014-04-01 19:00:00 | 488.39900 | 490.00000 | 485.32200 | 489.93100 | 166.2095 | 81173.3800 | 488.37984 2014-04-01 20:00:00 | 488.00100 | 489.25500 | 480.00200 | 484.00000 | 366.6026 | 177432.6900 | 483.99195 2014-04-01 21:00:00 | 482.26400 | 489.89000 | 482.06600 | 489.89000 | 178.0859 | 86896.7600 | 487.94851 2014-04-01 22:00:00 | 489.19200 | 492.25000 | 477.69900 | 486.96400 | 642.9991 | 312143.1800 | 485.44884 2014-04-01 23:00:00 | 486.96400 | 487.93200 | 477.00000 | 479.90000 | 544.1104 | 261853.4000 | 481.25048 2014-04-02 00:00:00 | 478.00100 | 481.50000 | 477.01200 | 480.00000 | 64.3899 | 30916.1900 | 480.13999 2014-04-02 01:00:00 | 480.00000 | 486.08400 | 476.71900 | 484.00100 | 226.0016 | 109021.1100 | 482.39077 2014-04-02 02:00:00 | 486.11000 | 486.62600 | 481.78300 | 481.80400 | 57.3940 | 27790.7800 | 484.21048 2014-04-02 03:00:00 | 481.78300 | 484.97800 | 481.16000 | 482.86100 | 90.2410 | 43548.5100 | 482.58018 2014-04-02 04:00:00 | 482.86100 | 484.79900 | 478.30100 | 482.00000 | 110.0096 | 52844.2000 | 480.35991 2014-04-02 05:00:00 | 481.00000 | 484.08100 | 476.10000 | 479.99600 | 224.8121 | 107516.6300 | 478.25100 2014-04-02 06:00:00 | 477.89400 | 483.47300 | 476.15200 | 480.00100 | 83.3522 | 39970.7400 | 479.54038 2014-04-02 07:00:00 | 480.01000 | 486.49700 | 477.00100 | 477.16000 | 867.1604 | 416775.3200 | 480.62078 2014-04-02 08:00:00 | 477.20000 | 488.90000 | 477.20000 | 486.51400 | 406.6303 | 196951.5200 | 484.35028 2014-04-02 09:00:00 | 485.00000 | 498.70000 | 484.93400 | 498.38000 | 1952.7208 | 962717.4000 | 493.01333 2014-04-02 10:00:00 | 498.30000 | 498.49900 | 490.15000 | 491.00000 | 366.2489 | 180860.7500 | 493.81920 2014-04-02 11:00:00 | 491.00000 | 495.00000 | 490.01000 | 492.00000 | 387.1923 | 190905.9000 | 493.05184 2014-04-02 12:00:00 | 492.00000 | 494.99700 | 478.00000 | 482.10000 | 857.3100 | 414980.8100 | 484.04992 2014-04-02 13:00:00 | 482.10000 | 484.41300 | 471.24000 | 472.00000 | 726.9405 | 347063.7400 | 477.43075 2014-04-02 14:00:00 | 474.99300 | 477.29900 | 455.00000 | 455.65400 | 2404.0001 | 1119159.9500 | 465.54072 2014-04-02 15:00:00 | 455.65400 | 463.00000 | 447.23000 | 448.50000 | 1833.4699 | 832633.2000 | 454.12973 2014-04-02 16:00:00 | 448.99900 | 458.00200 | 435.00000 | 438.00000 | 1620.7698 | 724677.4500 | 447.11929 2014-04-02 17:00:00 | 437.70000 | 443.90000 | 420.00000 | 425.00100 | 4607.9497 | 1980988.2000 | 429.90665 2014-04-02 18:00:00 | 425.00000 | 449.00000 | 423.81000 | 444.69800 | 5574.2902 | 2432136.1400 | 436.31315 2014-04-02 19:00:00 | 444.69800 | 449.00000 | 428.00000 | 429.00000 | 4395.2701 | 1931331.0000 | 439.41122 2014-04-02 20:00:00 | 429.00000 | 438.99100 | 426.10000 | 433.05200 | 3206.2597 | 1386700.4100 | 432.49784 2014-04-02 21:00:00 | 432.05600 | 440.00000 | 431.00000 | 439.00000 | 342.6029 | 149738.7900 | 437.06226 2014-04-02 22:00:00 | 438.99900 | 439.00000 | 426.21400 | 433.65600 | 732.5204 | 315841.2700 | 431.17063 2014-04-02 23:00:00 | 433.69500 | 438.88300 | 428.05500 | 435.00000 | 388.9885 | 169092.7800 | 434.69866 2014-04-03 00:00:00 | 435.00000 | 437.69600 | 418.12400 | 427.79800 | 1526.7100 | 648790.3900 | 424.95982 2014-04-03 01:00:00 | 426.20300 | 428.00000 | 419.75500 | 425.20900 | 479.6967 | 203269.6900 | 423.74627 2014-04-03 02:00:00 | 423.93300 | 427.27200 | 416.00000 | 423.08300 | 783.0619 | 329280.3000 | 420.50354 2014-04-03 03:00:00 | 424.00000 | 429.80000 | 420.82500 | 428.00000 | 530.1019 | 225443.0100 | 425.28239 2014-04-03 04:00:00 | 426.00100 | 439.00000 | 422.50000 | 426.00000 | 741.6127 | 319423.3800 | 430.71457 2014-04-03 05:00:00 | 425.16900 | 428.99700 | 423.08500 | 424.17000 | 187.8113 | 79943.8600 | 425.66057 2014-04-03 06:00:00 | 424.17000 | 425.65000 | 416.44400 | 421.07000 | 479.8373 | 201597.3600 | 420.13691 2014-04-03 07:00:00 | 419.52500 | 425.09000 | 410.00000 | 412.30000 | 3455.6897 | 1438216.1000 | 416.18785 2014-04-03 08:00:00 | 412.23000 | 422.00000 | 412.00000 | 418.01000 | 774.2712 | 323531.0000 | 417.85228 2014-04-03 09:00:00 | 418.00000 | 426.00000 | 415.90300 | 421.10200 | 497.6800 | 209473.4800 | 420.89996 2014-04-03 10:00:00 | 423.10000 | 440.00000 | 418.78800 | 426.70100 | 2462.9107 | 1067558.1600 | 433.45387 2014-04-03 11:00:00 | 427.40000 | 439.76300 | 427.31900 | 431.28300 | 1060.5195 | 460073.2300 | 433.81874 2014-04-03 12:00:00 | 431.28000 | 440.00000 | 428.00100 | 432.00000 | 803.1326 | 349446.8600 | 435.10481 2014-04-03 13:00:00 | 431.80300 | 433.00000 | 422.31100 | 427.99900 | 572.3711 | 245393.5000 | 428.73147 2014-04-03 14:00:00 | 426.41100 | 429.99900 | 425.00000 | 428.80000 | 198.3660 | 84862.6100 | 427.80816 2014-04-03 15:00:00 | 428.51100 | 441.51700 | 428.41700 | 440.99900 | 1361.9703 | 596680.6900 | 438.10109 2014-04-03 16:00:00 | 440.00000 | 449.99800 | 438.00000 | 448.08800 | 2559.8002 | 1138217.6400 | 444.65097 2014-04-03 17:00:00 | 448.08800 | 449.98900 | 440.00400 | 444.69900 | 755.9586 | 337163.3100 | 446.00764 2014-04-03 18:00:00 | 442.50100 | 454.71300 | 440.00000 | 452.00000 | 752.0696 | 336881.4700 | 447.93925 2014-04-03 19:00:00 | 452.00000 | 452.95200 | 439.32000 | 443.99900 | 612.3304 | 272126.1400 | 444.41060 2014-04-03 20:00:00 | 442.70000 | 448.19900 | 442.00000 | 445.10000 | 455.5103 | 202278.6300 | 444.07034 2014-04-03 21:00:00 | 445.10000 | 447.87900 | 442.20000 | 443.50000 | 224.1276 | 99837.3700 | 445.44879 2014-04-03 22:00:00 | 442.21100 | 447.88000 | 440.17400 | 447.00000 | 225.1613 | 100109.1100 | 444.61065 2014-04-03 23:00:00 | 447.10000 | 447.10000 | 443.00000 | 444.00000 | 117.1032 | 52081.7600 | 444.75085 2014-04-04 00:00:00 | 444.51000 | 446.88600 | 437.20200 | 439.00000 | 502.3258 | 221523.2700 | 440.99521 2014-04-04 01:00:00 | 438.99900 | 442.59900 | 438.44000 | 441.40500 | 82.1810 | 36245.1400 | 441.04019 2014-04-04 02:00:00 | 442.34700 | 442.35000 | 433.23100 | 438.84700 | 180.5072 | 78789.3800 | 436.48884 2014-04-04 03:00:00 | 437.52700 | 438.77900 | 432.70000 | 433.99600 | 212.8546 | 92568.8000 | 434.89224 2014-04-04 04:00:00 | 432.71000 | 437.32900 | 425.01100 | 430.00000 | 590.3123 | 253605.9000 | 429.61312 2014-04-04 05:00:00 | 431.63000 | 433.53500 | 423.12300 | 433.53000 | 1407.8007 | 601753.7800 | 427.44244 2014-04-04 06:00:00 | 433.53000 | 439.00000 | 427.30500 | 438.99000 | 2593.5802 | 1123698.0400 | 433.26134 2014-04-04 07:00:00 | 438.98900 | 448.18900 | 437.10100 | 445.00000 | 647.5788 | 286960.4500 | 443.12824 2014-04-04 08:00:00 | 443.78000 | 445.00000 | 439.11100 | 439.11100 | 282.2708 | 124704.5800 | 441.79053 2014-04-04 09:00:00 | 439.11200 | 442.19600 | 437.93000 | 440.73800 | 144.7546 | 63635.7700 | 439.61150 2014-04-04 10:00:00 | 440.73700 | 453.00000 | 440.15100 | 447.98600 | 843.6509 | 377923.3200 | 447.96173 2014-04-04 11:00:00 | 446.50000 | 457.22100 | 446.43600 | 449.40000 | 628.6226 | 284120.8100 | 451.97360 2014-04-04 12:00:00 | 450.00000 | 454.98900 | 448.10200 | 451.68800 | 232.6044 | 105154.0000 | 452.07227 2014-04-04 13:00:00 | 452.00100 | 453.80000 | 434.00000 | 445.00000 | 1453.1203 | 643283.0000 | 442.69082 2014-04-04 14:00:00 | 444.88800 | 446.92700 | 438.60400 | 444.00000 | 432.6391 | 191944.2700 | 443.65911 2014-04-04 15:00:00 | 443.60100 | 445.96000 | 440.40000 | 445.64600 | 244.3000 | 108427.6600 | 443.82999 2014-04-04 16:00:00 | 444.10200 | 448.02900 | 443.54400 | 445.00100 | 186.2012 | 83073.7700 | 446.15051 2014-04-04 17:00:00 | 445.00300 | 447.98800 | 443.00000 | 445.69000 | 108.8122 | 48463.9100 | 445.39053 2014-04-04 18:00:00 | 444.00000 | 446.50000 | 443.58800 | 446.50000 | 97.8711 | 43592.8100 | 445.41025 2014-04-04 19:00:00 | 446.50000 | 447.00000 | 443.00000 | 445.00000 | 209.7275 | 93263.4600 | 444.68881 2014-04-04 20:00:00 | 443.66000 | 447.30000 | 443.62000 | 447.29900 | 163.9404 | 73192.8800 | 446.46016 2014-04-04 21:00:00 | 445.52500 | 447.50000 | 445.52500 | 447.46000 | 109.2520 | 48853.1900 | 447.16049 2014-04-04 22:00:00 | 447.16100 | 448.97000 | 445.00000 | 447.75500 | 232.3549 | 103981.7100 | 447.51252 2014-04-04 23:00:00 | 447.75500 | 448.00000 | 445.00100 | 446.30000 | 219.5172 | 98270.9400 | 447.66861 2014-04-05 00:00:00 | 446.30000 | 447.22700 | 435.87900 | 444.78900 | 419.9614 | 185161.5400 | 440.90133 2014-04-05 01:00:00 | 444.00000 | 447.39000 | 443.64000 | 447.00000 | 112.8976 | 50343.2300 | 445.91939 2014-04-05 02:00:00 | 445.00000 | 458.00000 | 444.20000 | 455.50000 | 2135.4007 | 966019.6000 | 452.38329 2014-04-05 03:00:00 | 454.77100 | 459.70000 | 452.00700 | 457.79800 | 376.9877 | 172207.2400 | 456.79807 2014-04-05 04:00:00 | 457.79800 | 458.10900 | 452.82100 | 453.30200 | 213.1780 | 96914.7900 | 454.61907 2014-04-05 05:00:00 | 455.02700 | 457.82000 | 453.00000 | 453.55600 | 97.0620 | 44149.6500 | 454.86042 2014-04-05 06:00:00 | 453.56000 | 455.01200 | 448.80000 | 451.67200 | 180.2778 | 81344.7700 | 451.21911 2014-04-05 07:00:00 | 450.50000 | 453.27300 | 441.98400 | 450.00000 | 1544.4696 | 689773.1800 | 446.60847 2014-04-05 08:00:00 | 449.99900 | 457.23000 | 446.20100 | 452.50000 | 1554.7411 | 703013.1600 | 452.17378 2014-04-05 09:00:00 | 450.80000 | 452.82300 | 445.46700 | 447.20500 | 168.2730 | 75373.0100 | 447.92111 2014-04-05 10:00:00 | 447.50000 | 453.51900 | 447.32100 | 453.27900 | 92.2687 | 41509.8000 | 449.87973 2014-04-05 11:00:00 | 453.00000 | 453.29000 | 448.51000 | 449.46600 | 134.2780 | 60557.9600 | 450.98941 2014-04-05 12:00:00 | 449.01500 | 452.45700 | 447.30700 | 451.37300 | 198.3819 | 89109.3400 | 449.18083 2014-04-05 13:00:00 | 451.37300 | 455.00000 | 449.94800 | 454.97000 | 315.5634 | 142676.4600 | 452.13241 2014-04-05 14:00:00 | 454.97000 | 454.99900 | 451.20500 | 452.86500 | 91.6583 | 41502.8300 | 452.79965 2014-04-05 15:00:00 | 451.20600 | 455.68100 | 451.20500 | 455.68100 | 133.0463 | 60458.7500 | 454.41891 2014-04-05 16:00:00 | 455.03900 | 459.90000 | 453.00000 | 454.75800 | 332.7118 | 151926.6500 | 456.63134 2014-04-05 17:00:00 | 454.75800 | 455.25000 | 448.01100 | 451.79300 | 314.2971 | 141744.1900 | 450.98795 2014-04-05 18:00:00 | 451.78000 | 452.91000 | 450.50400 | 452.29900 | 62.6798 | 28336.2900 | 452.07997 2014-04-05 19:00:00 | 452.04000 | 455.00000 | 450.50500 | 454.92700 | 134.4663 | 60983.0100 | 453.51890 2014-04-05 20:00:00 | 453.78000 | 455.99700 | 452.65900 | 453.60100 | 93.1631 | 42395.7900 | 455.07063 2014-04-05 21:00:00 | 453.60000 | 460.00000 | 453.24500 | 453.30000 | 798.2809 | 364767.6700 | 456.94152 2014-04-05 22:00:00 | 453.30000 | 456.95000 | 453.24600 | 456.95000 | 47.2164 | 21515.5700 | 455.67963 2014-04-05 23:00:00 | 456.95000 | 471.00000 | 455.36300 | 467.77800 | 1087.7599 | 505601.4400 | 464.80978 2014-04-06 00:00:00 | 467.77800 | 471.00000 | 464.00000 | 464.00000 | 447.4914 | 208831.4300 | 466.67136 2014-04-06 01:00:00 | 463.91100 | 465.95000 | 462.49100 | 462.59300 | 116.7915 | 54227.5100 | 464.31038 2014-04-06 02:00:00 | 463.13200 | 466.00000 | 461.10000 | 466.00000 | 195.7693 | 90772.3200 | 463.66972 2014-04-06 03:00:00 | 464.89300 | 470.48800 | 463.36000 | 464.42600 | 275.8698 | 128455.9600 | 465.63986 2014-04-06 04:00:00 | 464.42600 | 471.32000 | 463.42600 | 467.40100 | 210.0636 | 98505.4400 | 468.93159 2014-04-06 05:00:00 | 467.40100 | 470.33000 | 465.29900 | 466.44400 | 105.3136 | 49183.6600 | 467.02082 2014-04-06 06:00:00 | 466.10000 | 470.62200 | 464.42600 | 467.78400 | 197.2936 | 92205.4900 | 467.35154 2014-04-06 07:00:00 | 464.74700 | 467.78900 | 462.60100 | 464.86500 | 174.9431 | 81345.2700 | 464.98118 2014-04-06 08:00:00 | 464.86500 | 466.90400 | 460.00000 | 465.02600 | 421.0571 | 195196.7200 | 463.58733 2014-04-06 09:00:00 | 464.00000 | 465.50000 | 457.12300 | 459.99900 | 864.1476 | 397555.8600 | 460.05550 2014-04-06 10:00:00 | 458.16100 | 464.00000 | 454.90700 | 455.27200 | 1323.7314 | 609318.7600 | 460.30394 2014-04-06 11:00:00 | 454.90700 | 457.99700 | 448.57400 | 450.00000 | 639.9309 | 288782.3700 | 451.27121 2014-04-06 12:00:00 | 450.00000 | 456.23400 | 449.50000 | 454.00000 | 194.3702 | 88133.3200 | 453.43010 2014-04-06 13:00:00 | 454.00000 | 457.78700 | 450.92200 | 456.41100 | 177.2911 | 80539.8700 | 454.28042 2014-04-06 14:00:00 | 456.41100 | 457.97400 | 452.50200 | 455.90700 | 125.0485 | 57083.3400 | 456.48959 2014-04-06 15:00:00 | 455.90800 | 457.91900 | 452.00000 | 456.09900 | 383.3709 | 174008.4800 | 453.89073 2014-04-06 16:00:00 | 456.09800 | 458.48900 | 455.50000 | 456.22100 | 81.1161 | 37115.4400 | 457.55931 2014-04-06 17:00:00 | 458.04800 | 462.00000 | 456.22000 | 461.99000 | 352.3065 | 161901.5100 | 459.54732 2014-04-06 18:00:00 | 460.00100 | 462.80000 | 457.39000 | 460.00000 | 79.8097 | 36763.5200 | 460.63994 2014-04-06 19:00:00 | 460.64600 | 462.98000 | 458.50000 | 458.50000 | 101.3407 | 46653.2400 | 460.36016 2014-04-06 20:00:00 | 459.02900 | 463.00000 | 457.99700 | 458.96500 | 433.8300 | 199843.8000 | 460.65001 2014-04-06 21:00:00 | 458.96500 | 461.99900 | 458.69800 | 461.80000 | 96.0813 | 44184.9500 | 459.87028 2014-04-06 22:00:00 | 461.80000 | 461.99900 | 459.59600 | 461.50000 | 85.3479 | 39313.7500 | 460.62960 2014-04-06 23:00:00 | 461.50000 | 463.07000 | 456.10000 | 463.06000 | 556.1264 | 255126.1000 | 458.75561 2014-04-07 00:00:00 | 463.07000 | 464.00000 | 456.60000 | 458.41700 | 2185.5093 | 1007818.7200 | 461.13678 2014-04-07 01:00:00 | 458.41700 | 462.23000 | 451.16100 | 453.03900 | 2304.4494 | 1052688.2800 | 456.80686 2014-04-07 02:00:00 | 452.99900 | 455.42400 | 451.24900 | 454.89000 | 126.6083 | 57404.1200 | 453.39951 2014-04-07 03:00:00 | 453.27000 | 457.75500 | 452.10000 | 457.39700 | 210.4901 | 95711.9500 | 454.71004 2014-04-07 04:00:00 | 456.10000 | 457.75300 | 454.61000 | 456.00000 | 51.0529 | 23309.7400 | 456.58032 2014-04-07 05:00:00 | 456.00000 | 458.74300 | 455.00000 | 458.74300 | 76.4403 | 34896.5300 | 456.52005 2014-04-07 06:00:00 | 458.70000 | 460.00000 | 456.54100 | 457.55500 | 85.3776 | 39169.5100 | 458.77956 2014-04-07 07:00:00 | 458.08900 | 459.61700 | 456.80000 | 458.79500 | 89.1615 | 40887.6900 | 458.58028 2014-04-07 08:00:00 | 458.79800 | 458.79800 | 454.11300 | 454.11300 | 127.6751 | 58309.3800 | 456.70141 2014-04-07 09:00:00 | 456.83200 | 458.50000 | 453.37000 | 455.00000 | 194.3758 | 88372.5900 | 454.64819 2014-04-07 10:00:00 | 453.56200 | 460.12600 | 453.56200 | 456.77600 | 715.7631 | 328452.8500 | 458.88485 2014-04-07 11:00:00 | 456.77600 | 459.05500 | 453.10100 | 457.13300 | 1112.1177 | 506674.5700 | 455.59438 2014-04-07 12:00:00 | 455.31100 | 457.99900 | 454.11000 | 454.98000 | 111.5458 | 50881.5000 | 456.14897 2014-04-07 13:00:00 | 454.98000 | 457.79700 | 453.00000 | 453.10100 | 178.8271 | 81292.8100 | 454.58886 2014-04-07 14:00:00 | 453.10100 | 455.60000 | 442.21000 | 446.90000 | 882.6404 | 394549.7500 | 447.01076 2014-04-07 15:00:00 | 446.90000 | 448.36200 | 441.70000 | 444.30300 | 736.6508 | 327515.9100 | 444.60131 2014-04-07 16:00:00 | 444.24400 | 445.91500 | 438.10000 | 440.49300 | 685.8410 | 302841.0500 | 441.56159 2014-04-07 17:00:00 | 441.15400 | 444.84400 | 441.00000 | 443.99900 | 296.7804 | 131346.2000 | 442.57029 2014-04-07 18:00:00 | 443.58800 | 444.70000 | 440.16100 | 441.60000 | 372.8673 | 165000.3900 | 442.51773 2014-04-07 19:00:00 | 441.60000 | 448.00000 | 441.60000 | 442.92300 | 302.8936 | 134630.9200 | 444.48248 2014-04-07 20:00:00 | 442.91300 | 449.80000 | 442.00000 | 442.40000 | 1718.0914 | 766174.9100 | 445.94537 2014-04-07 21:00:00 | 442.03000 | 449.00000 | 441.69500 | 446.50400 | 773.6306 | 345109.7400 | 446.09110 2014-04-07 22:00:00 | 446.50400 | 449.21200 | 446.40100 | 447.31000 | 85.2372 | 38152.1300 | 447.59947 2014-04-07 23:00:00 | 448.00000 | 452.49500 | 443.44300 | 444.00500 | 1072.1189 | 480767.4100 | 448.42733 2014-04-08 00:00:00 | 444.00100 | 448.00000 | 441.10100 | 443.15000 | 974.9277 | 433467.5600 | 444.61506 2014-04-08 01:00:00 | 441.50100 | 449.99000 | 441.50100 | 448.14100 | 179.7636 | 80140.6800 | 445.81146 2014-04-08 02:00:00 | 446.24500 | 450.37900 | 444.21300 | 450.00000 | 97.6780 | 43728.4300 | 447.67956 2014-04-08 03:00:00 | 448.00100 | 452.49600 | 447.00000 | 449.99800 | 155.3703 | 69823.4200 | 449.40010 2014-04-08 04:00:00 | 449.99800 | 451.99400 | 448.09300 | 448.16300 | 44.8326 | 20199.7800 | 450.56026 2014-04-08 05:00:00 | 448.16300 | 450.89000 | 448.15900 | 450.89000 | 56.0731 | 25227.3200 | 449.90039 2014-04-08 06:00:00 | 450.89000 | 454.00000 | 448.08000 | 452.10000 | 320.5888 | 144655.7900 | 451.21913 2014-04-08 07:00:00 | 451.34400 | 454.77800 | 451.34400 | 453.89300 | 228.0669 | 103478.1600 | 453.71844 2014-04-08 08:00:00 | 453.89400 | 453.99000 | 445.12200 | 446.90800 | 245.7387 | 110275.0800 | 448.74930 2014-04-08 09:00:00 | 446.00000 | 451.64200 | 445.27600 | 447.00000 | 151.6122 | 68040.6600 | 448.78076 2014-04-08 10:00:00 | 449.79500 | 449.79500 | 443.70000 | 445.88900 | 170.2481 | 75853.9300 | 445.54928 2014-04-08 11:00:00 | 445.88900 | 447.30000 | 442.55500 | 445.06200 | 190.5363 | 84811.2200 | 445.11842 2014-04-08 12:00:00 | 444.81000 | 449.58700 | 444.80100 | 449.40000 | 269.9817 | 120997.9500 | 448.17100 2014-04-08 13:00:00 | 449.48000 | 449.49700 | 443.03400 | 447.45800 | 927.7990 | 412488.2100 | 444.58790 2014-04-08 14:00:00 | 447.00000 | 447.89900 | 444.00100 | 446.99000 | 309.0609 | 137680.6300 | 445.48061 2014-04-08 15:00:00 | 445.00400 | 447.30900 | 444.50000 | 446.99900 | 155.0721 | 69284.7700 | 446.79072 2014-04-08 16:00:00 | 447.00000 | 448.00000 | 444.50000 | 446.00100 | 140.6294 | 62866.9600 | 447.03982 2014-04-08 17:00:00 | 447.99900 | 448.70000 | 445.00000 | 446.00000 | 202.2148 | 90341.9200 | 446.76217 2014-04-08 18:00:00 | 446.00000 | 447.18300 | 442.96800 | 444.00000 | 438.3206 | 194452.4600 | 443.63063 2014-04-08 19:00:00 | 443.18300 | 446.00000 | 442.47800 | 445.46000 | 257.3919 | 114439.2700 | 444.61107 2014-04-08 20:00:00 | 445.99900 | 447.78900 | 443.00000 | 443.10000 | 100.8205 | 44880.2700 | 445.15012 2014-04-08 21:00:00 | 444.00000 | 446.33500 | 442.00000 | 444.00000 | 143.3932 | 63582.1200 | 443.41103 2014-04-08 22:00:00 | 443.52000 | 449.98900 | 443.30000 | 448.00000 | 414.6243 | 185852.8500 | 448.24398 2014-04-08 23:00:00 | 447.66100 | 449.00000 | 445.59500 | 445.72000 | 103.5941 | 46342.9300 | 447.35095 2014-04-09 00:00:00 | 447.50800 | 449.98900 | 445.72000 | 448.52000 | 211.1422 | 94667.9200 | 448.36102 2014-04-09 01:00:00 | 448.52000 | 451.00300 | 448.38000 | 450.00000 | 286.4190 | 128865.4400 | 449.91935 2014-04-09 02:00:00 | 448.52500 | 451.16800 | 446.15600 | 449.99800 | 277.1008 | 124462.7200 | 449.16048 2014-04-09 03:00:00 | 449.99300 | 449.99900 | 446.66100 | 446.79300 | 74.9629 | 33642.6500 | 448.79049 2014-04-09 04:00:00 | 446.65800 | 448.99000 | 446.18100 | 448.00000 | 44.2427 | 19791.5400 | 447.34027 2014-04-09 05:00:00 | 448.00000 | 448.60000 | 446.40100 | 446.50000 | 44.0802 | 19731.6300 | 447.63002 2014-04-09 06:00:00 | 447.86000 | 448.99900 | 446.40000 | 447.99900 | 39.9952 | 17902.6400 | 447.61957 2014-04-09 07:00:00 | 447.99900 | 448.99400 | 446.41400 | 448.00000 | 114.1357 | 51121.2700 | 447.89891 2014-04-09 08:00:00 | 447.01100 | 448.80100 | 446.01000 | 447.35900 | 190.9013 | 85352.0600 | 447.10054 2014-04-09 09:00:00 | 446.25000 | 448.69000 | 445.52000 | 446.01000 | 155.5602 | 69480.9800 | 446.65007 2014-04-09 10:00:00 | 446.01000 | 447.00000 | 446.00000 | 447.00000 | 122.4915 | 54731.7100 | 446.82042 2014-04-09 11:00:00 | 447.00000 | 447.00000 | 444.05100 | 444.05100 | 439.1186 | 195811.1200 | 445.91858 2014-04-09 12:00:00 | 444.05100 | 445.29800 | 438.73100 | 442.00000 | 628.7515 | 277136.1900 | 440.77219 2014-04-09 13:00:00 | 442.00000 | 442.50000 | 435.10000 | 437.71800 | 374.1000 | 164084.0300 | 438.61003 2014-04-09 14:00:00 | 437.38900 | 439.50000 | 435.06500 | 439.50000 | 571.3705 | 249803.5300 | 437.20062 2014-04-09 15:00:00 | 439.50800 | 444.95000 | 438.10000 | 442.04900 | 3135.5394 | 1382790.5200 | 441.00563 2014-04-09 16:00:00 | 442.04900 | 443.50000 | 438.00000 | 439.99000 | 2302.7698 | 1014275.3800 | 440.45887 2014-04-09 17:00:00 | 439.44000 | 441.77700 | 438.09000 | 441.60000 | 159.5726 | 70252.0100 | 440.25096 2014-04-09 18:00:00 | 440.54900 | 441.44200 | 438.20000 | 439.00300 | 119.7319 | 52665.3300 | 439.86051 2014-04-09 19:00:00 | 440.89800 | 441.39900 | 438.19900 | 440.00000 | 125.8400 | 55266.4100 | 439.18000 2014-04-09 20:00:00 | 440.00000 | 440.00000 | 437.80000 | 437.80000 | 67.5869 | 29653.0600 | 438.73953 2014-04-09 21:00:00 | 437.89300 | 439.98300 | 437.89300 | 438.00000 | 44.2360 | 19403.6600 | 438.63960 2014-04-09 22:00:00 | 439.00000 | 439.00000 | 437.00100 | 438.72000 | 45.4738 | 19923.4400 | 438.13039 2014-04-09 23:00:00 | 437.42100 | 439.00000 | 435.72900 | 436.40000 | 99.2525 | 43396.2400 | 437.23057 2014-04-10 00:00:00 | 436.35000 | 438.38000 | 435.61300 | 438.17000 | 96.9676 | 42338.9000 | 436.62946 2014-04-10 01:00:00 | 438.17000 | 439.70200 | 436.00300 | 437.41900 | 140.5303 | 61636.6000 | 438.60009 2014-04-10 02:00:00 | 436.63500 | 439.00000 | 430.00000 | 432.64300 | 398.8826 | 172820.8100 | 433.26237 2014-04-10 03:00:00 | 432.64300 | 432.64300 | 424.00000 | 426.00000 | 2335.6499 | 995686.1700 | 426.29941 2014-04-10 04:00:00 | 426.00000 | 427.00000 | 411.65000 | 413.99200 | 1919.2902 | 804395.6900 | 419.11102 2014-04-10 05:00:00 | 413.85000 | 417.05900 | 407.30000 | 407.35200 | 1550.1309 | 636334.0700 | 410.50344 2014-04-10 06:00:00 | 407.33100 | 413.00000 | 406.00000 | 408.70000 | 1178.7004 | 482490.4500 | 409.34105 2014-04-10 07:00:00 | 408.58900 | 414.90000 | 402.70000 | 406.50000 | 4240.0399 | 1730483.0000 | 408.12894 2014-04-10 08:00:00 | 406.10000 | 415.00000 | 405.50100 | 410.50000 | 1925.3894 | 791175.9200 | 410.91735 2014-04-10 09:00:00 | 410.50000 | 416.94900 | 407.63000 | 408.49500 | 581.9514 | 240038.5900 | 412.47191 2014-04-10 10:00:00 | 408.01000 | 413.97000 | 406.00000 | 409.00000 | 523.2705 | 213756.3500 | 408.50066 2014-04-10 11:00:00 | 409.00000 | 411.14000 | 406.18300 | 408.00000 | 597.0319 | 243745.9500 | 408.26283 2014-04-10 12:00:00 | 408.00000 | 415.00000 | 407.00000 | 410.75000 | 556.9188 | 229032.0000 | 411.24843 2014-04-10 13:00:00 | 411.68400 | 413.89900 | 407.45100 | 408.00200 | 430.7870 | 176470.5700 | 409.64689 2014-04-10 14:00:00 | 408.00000 | 412.10000 | 404.21000 | 404.61500 | 580.4806 | 236616.0400 | 407.62090 2014-04-10 15:00:00 | 404.60500 | 405.49900 | 388.00000 | 394.00000 | 3324.5702 | 1313444.4500 | 395.07195 2014-04-10 16:00:00 | 393.00000 | 397.97800 | 389.76800 | 394.31900 | 1439.3088 | 566477.0200 | 393.57573 2014-04-10 17:00:00 | 394.12000 | 395.79500 | 388.00000 | 393.60000 | 624.5201 | 244755.7500 | 391.91013 2014-04-10 18:00:00 | 394.94900 | 395.89800 | 388.30000 | 392.37100 | 3261.1297 | 1276234.2300 | 391.34728 2014-04-10 19:00:00 | 392.37100 | 393.00000 | 381.00000 | 382.35700 | 2399.4399 | 930644.7700 | 387.85918 2014-04-10 20:00:00 | 382.12700 | 387.99900 | 375.00100 | 377.98900 | 1329.2607 | 504710.3500 | 379.69252 2014-04-10 21:00:00 | 377.98900 | 379.18900 | 359.61100 | 360.20000 | 2149.5896 | 796160.2100 | 370.37777 2014-04-10 22:00:00 | 360.54000 | 373.49600 | 355.55000 | 362.00000 | 5716.0801 | 2062998.9200 | 360.91148 2014-04-10 23:00:00 | 362.00000 | 363.00000 | 348.98000 | 355.00100 | 2561.5800 | 907055.6600 | 354.10007 2014-04-11 00:00:00 | 355.00100 | 357.00000 | 342.93000 | 352.99900 | 2236.3801 | 779849.3300 | 348.71055 2014-04-11 01:00:00 | 352.99900 | 363.22900 | 340.51000 | 354.99900 | 1902.2696 | 669785.4500 | 352.09806 2014-04-11 02:00:00 | 354.99900 | 370.99700 | 350.00000 | 369.31900 | 1702.9706 | 619375.0100 | 363.70271 2014-04-11 03:00:00 | 369.31900 | 378.99800 | 347.61600 | 376.00000 | 3570.9599 | 1308433.6700 | 366.40951 2014-04-11 04:00:00 | 375.29200 | 414.91300 | 371.31700 | 412.40000 | 3912.7904 | 1535083.3200 | 392.32444 2014-04-11 05:00:00 | 412.40000 | 416.99700 | 393.74200 | 401.50000 | 3391.5300 | 1365294.6200 | 402.56009 2014-04-11 06:00:00 | 400.10200 | 404.77200 | 394.11000 | 400.33000 | 2424.6595 | 971966.0400 | 400.86702 2014-04-11 07:00:00 | 400.33000 | 403.65100 | 385.21000 | 391.75000 | 2620.6702 | 1039282.7000 | 396.57134 2014-04-11 08:00:00 | 391.40900 | 392.77700 | 381.00000 | 384.05100 | 1442.5205 | 556007.7000 | 385.44181 2014-04-11 09:00:00 | 384.05200 | 392.97800 | 378.00200 | 389.00000 | 1397.4505 | 539404.5400 | 385.99187 2014-04-11 10:00:00 | 388.93100 | 403.49300 | 387.66200 | 400.00100 | 1412.2510 | 559228.1800 | 395.98356 2014-04-11 11:00:00 | 400.00100 | 419.08000 | 396.40200 | 415.10300 | 2101.5593 | 855789.3600 | 407.21638 2014-04-11 12:00:00 | 414.50300 | 424.18700 | 412.12000 | 420.10000 | 2004.8105 | 838918.1000 | 418.45256 2014-04-11 13:00:00 | 420.00000 | 422.69100 | 410.00000 | 411.30100 | 2517.9702 | 1047176.7000 | 415.88129 2014-04-11 14:00:00 | 411.00000 | 421.99500 | 407.60000 | 420.00000 | 1336.4811 | 553161.1400 | 413.89371 2014-04-11 15:00:00 | 420.00000 | 422.80000 | 411.00700 | 412.01000 | 817.4121 | 340569.9500 | 416.64412 2014-04-11 16:00:00 | 411.00700 | 425.49800 | 411.00700 | 423.84000 | 1330.2800 | 559515.6900 | 420.59995 2014-04-11 17:00:00 | 423.84000 | 430.00000 | 421.50000 | 428.50000 | 1359.2592 | 576798.0400 | 424.34736 2014-04-11 18:00:00 | 428.50000 | 435.00000 | 422.31500 | 424.00700 | 2790.6003 | 1203423.5500 | 431.24182 2014-04-11 19:00:00 | 424.00700 | 427.00000 | 410.01000 | 415.99800 | 1168.2305 | 487107.1100 | 416.96146 2014-04-11 20:00:00 | 414.83400 | 418.02900 | 411.90000 | 418.00000 | 562.2186 | 233347.7300 | 415.04806 2014-04-11 21:00:00 | 417.54500 | 420.00000 | 409.29600 | 411.88500 | 746.4498 | 309268.7700 | 414.31960 2014-04-11 22:00:00 | 411.88400 | 418.25900 | 410.23900 | 417.96200 | 280.0617 | 116228.7400 | 415.01116 2014-04-11 23:00:00 | 416.81300 | 420.71000 | 414.36000 | 416.52000 | 314.5645 | 131394.6500 | 417.70338 2014-04-12 00:00:00 | 416.51900 | 435.02000 | 416.50000 | 432.37600 | 2394.3194 | 1028017.0400 | 429.35668 2014-04-12 01:00:00 | 432.37600 | 438.00000 | 426.80000 | 431.99900 | 3487.2697 | 1507398.4000 | 432.25748 2014-04-12 02:00:00 | 431.99900 | 437.80000 | 430.52100 | 437.02900 | 474.7076 | 206083.5500 | 434.12736 2014-04-12 03:00:00 | 437.02900 | 440.00000 | 435.00800 | 437.18400 | 541.7584 | 237294.4800 | 438.00797 2014-04-12 04:00:00 | 437.14000 | 439.09000 | 431.10000 | 433.21200 | 356.8779 | 155430.4500 | 435.52832 2014-04-12 05:00:00 | 432.09000 | 433.21200 | 419.00000 | 427.00000 | 1061.2297 | 452518.1500 | 426.40924 2014-04-12 06:00:00 | 425.68100 | 431.94700 | 421.50000 | 423.08300 | 246.2622 | 105021.2900 | 426.46127 2014-04-12 07:00:00 | 422.13200 | 424.39800 | 411.00000 | 416.70000 | 993.5992 | 414339.0100 | 417.00818 2014-04-12 08:00:00 | 416.34300 | 424.50000 | 413.10100 | 419.07300 | 537.1121 | 225873.1900 | 420.53268 2014-04-12 09:00:00 | 417.87400 | 423.76400 | 415.22300 | 417.00000 | 1730.9592 | 726512.4300 | 419.71667 2014-04-12 10:00:00 | 418.00000 | 429.14300 | 416.43500 | 423.64700 | 550.1572 | 233215.0900 | 423.90631 2014-04-12 11:00:00 | 424.49900 | 425.77000 | 421.25800 | 422.91000 | 201.3076 | 85241.4600 | 423.43886 2014-04-12 12:00:00 | 425.43800 | 425.50000 | 410.00000 | 416.51000 | 1170.8807 | 486151.8400 | 415.20187 2014-04-12 13:00:00 | 418.40000 | 418.40000 | 412.40000 | 413.10000 | 228.0392 | 94435.4700 | 414.11954 2014-04-12 14:00:00 | 413.91000 | 419.00000 | 407.73000 | 419.00000 | 1222.1614 | 503413.4100 | 411.90419 2014-04-12 15:00:00 | 417.50000 | 429.00000 | 416.84900 | 423.64600 | 789.7706 | 333821.1300 | 422.68113 2014-04-12 16:00:00 | 422.45400 | 423.78800 | 418.00500 | 422.96700 | 373.1920 | 156797.2500 | 420.15174 2014-04-12 17:00:00 | 422.96600 | 423.19100 | 418.92100 | 420.22800 | 213.3191 | 89926.7200 | 421.55956 2014-04-12 18:00:00 | 420.22800 | 420.88000 | 416.00000 | 420.18600 | 304.2450 | 127194.5900 | 418.06635 2014-04-12 19:00:00 | 419.03500 | 421.37400 | 416.98200 | 417.00000 | 168.3327 | 70388.5200 | 418.15110 2014-04-12 20:00:00 | 416.98200 | 421.00000 | 416.74400 | 421.00000 | 81.2915 | 34018.9100 | 418.48030 2014-04-12 21:00:00 | 419.01000 | 420.99800 | 418.01000 | 420.00000 | 76.4106 | 32036.6800 | 419.27011 2014-04-12 22:00:00 | 420.00000 | 421.99900 | 418.80500 | 420.52200 | 83.1281 | 34925.4300 | 420.13963 2014-04-12 23:00:00 | 420.06000 | 421.00000 | 414.00000 | 415.86900 | 326.5192 | 135759.9500 | 415.77937 2014-04-13 00:00:00 | 414.20100 | 424.51200 | 414.20100 | 423.79400 | 593.9607 | 250289.6800 | 421.39098 2014-04-13 01:00:00 | 422.40500 | 425.55300 | 417.10600 | 421.00000 | 3279.1896 | 1384070.4600 | 422.07698 2014-04-13 02:00:00 | 420.81600 | 425.50000 | 420.31000 | 422.03100 | 721.5090 | 305810.4100 | 423.84835 2014-04-13 03:00:00 | 422.50000 | 423.09400 | 419.80600 | 422.99000 | 101.1843 | 42661.4100 | 421.62102 2014-04-13 04:00:00 | 423.09300 | 425.00000 | 419.52100 | 420.00000 | 110.6901 | 46745.5600 | 422.31004 2014-04-13 05:00:00 | 420.00000 | 421.82800 | 419.38900 | 419.49500 | 134.8534 | 56635.8600 | 419.98108 2014-04-13 06:00:00 | 421.60000 | 421.82000 | 419.70900 | 421.00000 | 39.3314 | 16558.1200 | 420.99013 2014-04-13 07:00:00 | 420.52400 | 423.00000 | 419.70900 | 421.90000 | 58.5140 | 24660.1900 | 421.44056 2014-04-13 08:00:00 | 421.90000 | 421.99900 | 419.17600 | 420.49600 | 70.3054 | 29570.5200 | 420.60090 2014-04-13 09:00:00 | 420.40000 | 421.69900 | 419.00000 | 419.99800 | 134.4317 | 56519.1800 | 420.43053 2014-04-13 10:00:00 | 419.70000 | 420.00000 | 416.00000 | 416.33300 | 1357.5396 | 566879.4900 | 417.57861 2014-04-13 11:00:00 | 416.55000 | 420.00000 | 412.00000 | 413.57000 | 3104.4896 | 1293103.8800 | 416.52704 2014-04-13 12:00:00 | 413.57000 | 415.37800 | 411.09700 | 412.50000 | 2411.3999 | 995569.6700 | 412.85962 2014-04-13 13:00:00 | 412.99000 | 413.00000 | 410.85000 | 411.60100 | 97.8720 | 40304.7000 | 411.81047 2014-04-13 14:00:00 | 411.60200 | 413.50000 | 398.00000 | 398.23000 | 1475.9111 | 598060.0300 | 405.21412 2014-04-13 15:00:00 | 399.60200 | 410.00000 | 398.23400 | 402.00600 | 1253.5385 | 506586.8600 | 404.12548 2014-04-13 16:00:00 | 402.00000 | 403.59600 | 381.88000 | 390.52300 | 2240.8803 | 875023.2800 | 390.48193 2014-04-13 17:00:00 | 389.61100 | 399.81700 | 388.87200 | 395.94900 | 1143.2710 | 453013.1200 | 396.24298 2014-04-13 18:00:00 | 395.94900 | 413.00000 | 392.09600 | 408.93000 | 1330.7993 | 539742.6600 | 405.57780 2014-04-13 19:00:00 | 408.93000 | 412.64900 | 400.00000 | 403.21900 | 764.4208 | 309484.5600 | 404.86151 2014-04-13 20:00:00 | 402.14000 | 405.00000 | 400.00000 | 401.51900 | 178.9536 | 72041.6400 | 402.57160 2014-04-13 21:00:00 | 400.93600 | 403.00000 | 396.56400 | 397.96300 | 265.8477 | 106288.1700 | 399.80848 2014-04-13 22:00:00 | 397.96300 | 408.95300 | 397.88300 | 407.60500 | 3374.9601 | 1363082.3400 | 403.88102 2014-04-13 23:00:00 | 407.60500 | 412.20700 | 401.57800 | 411.99700 | 2096.7694 | 855643.0300 | 408.07684 2014-04-14 00:00:00 | 411.99700 | 414.99900 | 407.87200 | 407.87200 | 749.4498 | 309117.7400 | 412.45958 2014-04-14 01:00:00 | 407.87200 | 415.00000 | 407.50000 | 408.57200 | 260.5720 | 107194.4500 | 411.38128 2014-04-14 02:00:00 | 408.00000 | 411.72900 | 406.41000 | 409.00000 | 96.4107 | 39391.5100 | 408.58017 2014-04-14 03:00:00 | 409.97900 | 410.95100 | 405.11000 | 407.52200 | 204.7858 | 83625.9100 | 408.35791 2014-04-14 04:00:00 | 406.00000 | 444.44000 | 401.13400 | 431.85200 | 5438.2899 | 2278583.5600 | 418.98898 2014-04-14 05:00:00 | 428.60700 | 438.55700 | 425.00000 | 429.99000 | 1433.4316 | 616268.5200 | 429.92531 2014-04-14 06:00:00 | 429.99000 | 452.33200 | 426.05100 | 445.73000 | 3528.0998 | 1545408.4000 | 438.02854 2014-04-14 07:00:00 | 445.73000 | 448.73000 | 435.11400 | 443.00000 | 1078.1415 | 477114.0100 | 442.53374 2014-04-14 08:00:00 | 442.99900 | 448.99600 | 437.73100 | 437.73100 | 831.8381 | 368351.6400 | 442.81649 2014-04-14 09:00:00 | 437.69200 | 455.51700 | 435.24600 | 453.51000 | 1276.2498 | 572639.7200 | 448.68938 2014-04-14 10:00:00 | 452.01000 | 458.78900 | 445.00000 | 448.80000 | 1558.4900 | 705933.6500 | 452.96001 2014-04-14 11:00:00 | 446.89400 | 468.58900 | 446.89400 | 457.00000 | 2314.2604 | 1061764.4900 | 458.79214 2014-04-14 12:00:00 | 457.23800 | 460.00000 | 445.00000 | 453.49900 | 1243.0781 | 564127.4000 | 453.81491 2014-04-14 13:00:00 | 450.71000 | 457.77000 | 450.70000 | 451.36000 | 249.1294 | 113184.3700 | 454.31966 2014-04-14 14:00:00 | . | . | . | . | . | . | . 2014-04-14 15:00:00 | . | . | . | . | . | . | . 2014-04-14 16:00:00 | 463.36600 | 469.50000 | 457.00000 | 460.99500 | 1129.4396 | 523539.4900 | 463.53915 2014-04-14 17:00:00 | 460.99500 | 463.99500 | 456.70100 | 462.00000 | 259.0091 | 119281.3100 | 460.52948 2014-04-14 18:00:00 | 460.11300 | 470.00000 | 451.00000 | 457.50000 | 1324.5409 | 608868.2400 | 459.68249 2014-04-14 19:00:00 | 457.50000 | 463.86500 | 455.10200 | 457.00000 | 774.8908 | 355962.6100 | 459.37133 2014-04-14 20:00:00 | 457.45000 | 462.99900 | 451.50000 | 455.51000 | 674.5781 | 309217.9200 | 458.38715 2014-04-14 21:00:00 | 455.00000 | 457.79900 | 447.00100 | 452.18600 | 580.2279 | 261478.1800 | 450.64735 2014-04-14 22:00:00 | 451.15000 | 462.00000 | 451.15000 | 462.00000 | 329.1838 | 150839.4700 | 458.22270 2014-04-14 23:00:00 | 461.41000 | 464.00000 | 448.02700 | 454.42100 | 759.2914 | 346375.2400 | 456.18225 2014-04-15 00:00:00 | 452.14000 | 460.00000 | 452.14000 | 459.35100 | 256.3795 | 117073.0600 | 456.63972 2014-04-15 01:00:00 | 459.00000 | 463.99000 | 456.11700 | 456.80000 | 418.9416 | 192211.0100 | 458.80145 2014-04-15 02:00:00 | 456.80000 | 463.00000 | 450.50000 | 452.25700 | 392.8012 | 179058.8300 | 455.85103 2014-04-15 03:00:00 | 450.83200 | 454.42800 | 447.10100 | 452.18500 | 493.9536 | 222493.4600 | 450.43394 2014-04-15 04:00:00 | 452.23000 | 459.00000 | 452.23000 | 454.65800 | 269.4585 | 122810.8700 | 455.76912 2014-04-15 05:00:00 | 453.33100 | 463.99700 | 453.00000 | 461.00200 | 549.9598 | 252662.3600 | 459.41972 2014-04-15 06:00:00 | 461.00300 | 475.00000 | 457.03700 | 474.79900 | 1735.9809 | 814597.2800 | 469.24323 2014-04-15 07:00:00 | 474.00000 | 489.00000 | 461.00000 | 480.99800 | 3397.0195 | 1627397.9000 | 479.06640 2014-04-15 08:00:00 | 480.00000 | 554.00000 | 470.00000 | 506.00000 | 5374.5602 | 2671597.4700 | 497.08206 2014-04-15 09:00:00 | 506.00000 | 510.22900 | 493.23700 | 499.44000 | 2234.5888 | 1122109.2800 | 502.15470 2014-04-15 10:00:00 | 499.44000 | 518.50000 | 499.44000 | 506.33700 | 2687.8491 | 1368532.8500 | 509.15538 2014-04-15 11:00:00 | 506.34000 | 508.00000 | 492.00000 | 499.91000 | 1225.4408 | 612722.9100 | 500.00204 2014-04-15 12:00:00 | 499.40600 | 501.45000 | 484.00400 | 493.78300 | 1426.8801 | 700541.3500 | 490.96022 2014-04-15 13:00:00 | 493.71800 | 501.99000 | 490.59800 | 491.00800 | 717.5108 | 355828.7900 | 495.92116 2014-04-15 14:00:00 | 491.00800 | 495.36900 | 488.14700 | 494.99600 | 635.4079 | 312085.2200 | 491.15729 2014-04-15 15:00:00 | 493.00000 | 494.98100 | 489.12300 | 493.00000 | 275.0149 | 135071.5700 | 491.14274 2014-04-15 16:00:00 | 492.00500 | 509.50000 | 492.00500 | 502.59000 | 1212.9389 | 607654.8800 | 500.97732 2014-04-15 17:00:00 | 502.59000 | 506.99900 | 496.96200 | 497.10400 | 453.2500 | 227445.4100 | 501.81003 2014-04-15 18:00:00 | 499.00000 | 499.00000 | 489.97700 | 496.54700 | 493.7062 | 243953.1400 | 494.12617 2014-04-15 19:00:00 | 495.48300 | 500.37000 | 492.36000 | 499.50000 | 345.1505 | 172009.3300 | 498.36035 2014-04-15 20:00:00 | 499.01000 | 504.98900 | 496.00000 | 501.46500 | 542.6111 | 271805.3900 | 500.92118 2014-04-15 21:00:00 | 500.50500 | 507.00000 | 499.10000 | 507.00000 | 1841.0092 | 928397.1100 | 504.28706 2014-04-15 22:00:00 | 507.00000 | 515.94000 | 503.00300 | 510.20000 | 1528.3992 | 777676.4200 | 508.81760 2014-04-15 23:00:00 | 510.20000 | 524.59900 | 510.00000 | 520.00000 | 1883.7510 | 976166.4300 | 518.20354 2014-04-16 00:00:00 | 520.00000 | 520.68300 | 508.00000 | 519.80000 | 1363.0005 | 700202.2800 | 513.72123 2014-04-16 01:00:00 | 516.69100 | 524.09800 | 516.69100 | 522.00000 | 564.9070 | 294879.6500 | 521.99678 2014-04-16 02:00:00 | 521.00300 | 523.00000 | 506.00000 | 509.26000 | 703.3482 | 360576.7800 | 512.65756 2014-04-16 03:00:00 | 509.26000 | 521.00000 | 509.26000 | 518.91800 | 456.1505 | 235861.9300 | 517.07043 2014-04-16 04:00:00 | 518.97000 | 523.97200 | 515.13700 | 521.70400 | 357.9820 | 186237.0300 | 520.24136 2014-04-16 05:00:00 | 521.70400 | 537.95300 | 518.03200 | 535.50000 | 1365.3122 | 721739.2300 | 528.62577 2014-04-16 06:00:00 | 535.50000 | 538.11500 | 522.00000 | 529.80000 | 1389.2304 | 735571.2200 | 529.48108 2014-04-16 07:00:00 | 529.00000 | 539.00000 | 528.50000 | 538.99000 | 1475.8593 | 789168.4700 | 534.71797 2014-04-16 08:00:00 | 536.12900 | 544.99900 | 511.00000 | 517.00000 | 3868.7797 | 2051528.8600 | 530.27802 2014-04-16 09:00:00 | 517.00100 | 518.79200 | 483.17400 | 507.10000 | 3665.6293 | 1841189.6100 | 502.28473 2014-04-16 10:00:00 | 507.00100 | 508.50000 | 495.42000 | 501.00000 | 850.5212 | 426572.1500 | 501.54205 2014-04-16 11:00:00 | 501.00000 | 518.70000 | 495.01200 | 514.10000 | 1110.3885 | 569759.0800 | 513.11686 2014-04-16 12:00:00 | 513.49900 | 515.00000 | 494.11900 | 496.00000 | 1326.7190 | 665637.8700 | 501.71730 2014-04-16 13:00:00 | 496.00000 | 510.00000 | 494.81100 | 504.08900 | 912.6206 | 458656.8200 | 502.57117 2014-04-16 14:00:00 | 501.58000 | 512.99900 | 501.58000 | 510.00000 | 319.7380 | 162237.8900 | 507.40877 2014-04-16 15:00:00 | 509.90200 | 512.00000 | 504.00000 | 505.00100 | 361.7489 | 183656.0100 | 507.68921 2014-04-16 16:00:00 | 505.10000 | 509.89400 | 496.60300 | 500.00000 | 563.3195 | 282808.6300 | 502.03946 2014-04-16 17:00:00 | 500.00000 | 505.57900 | 497.71500 | 501.74400 | 410.5189 | 205903.6300 | 501.56913 2014-04-16 18:00:00 | 501.49300 | 504.69000 | 497.73500 | 502.45000 | 196.2816 | 98335.2600 | 500.99064 2014-04-16 19:00:00 | 501.83100 | 503.04900 | 498.06000 | 502.59900 | 108.6544 | 54454.4400 | 501.17096 2014-04-16 20:00:00 | 502.59900 | 510.70800 | 502.22000 | 508.30000 | 274.0647 | 138778.8500 | 506.37255 2014-04-16 21:00:00 | 508.30000 | 527.00000 | 508.30000 | 523.71500 | 2132.8196 | 1107228.0100 | 519.13816 2014-04-16 22:00:00 | 523.71500 | 527.99900 | 516.00000 | 522.49000 | 1444.0294 | 754531.7300 | 522.51827 2014-04-16 23:00:00 | 521.11100 | 534.00000 | 521.11100 | 526.99900 | 1551.3105 | 819637.1900 | 528.35147 2014-04-17 00:00:00 | 526.99900 | 535.36000 | 526.00100 | 526.00200 | 569.7787 | 302004.7200 | 530.03862 2014-04-17 01:00:00 | 526.50000 | 528.90000 | 517.96500 | 523.99800 | 1090.5789 | 571395.3000 | 523.93763 2014-04-17 02:00:00 | 523.99800 | 524.87800 | 513.50000 | 513.50000 | 293.0929 | 151860.6900 | 518.13163 2014-04-17 03:00:00 | 513.90600 | 521.99500 | 513.50000 | 521.99500 | 273.0441 | 141284.5100 | 517.44215 2014-04-17 04:00:00 | 520.03300 | 521.99500 | 512.47700 | 515.71200 | 170.2396 | 87738.0800 | 515.37988 2014-04-17 05:00:00 | 515.10000 | 529.50000 | 511.00000 | 519.97800 | 1137.5901 | 594368.4200 | 522.48029 2014-04-17 06:00:00 | 519.97700 | 523.87800 | 513.00000 | 517.90000 | 315.4194 | 163204.1700 | 517.41962 2014-04-17 07:00:00 | 516.94000 | 525.00000 | 504.50000 | 505.00000 | 775.7408 | 397389.6000 | 512.27114 2014-04-17 08:00:00 | 505.10000 | 509.89900 | 487.41700 | 494.99800 | 1917.4808 | 953166.4800 | 497.09310 2014-04-17 09:00:00 | 493.02100 | 499.18700 | 475.00000 | 477.00000 | 2598.4298 | 1262314.3600 | 485.79891 2014-04-17 10:00:00 | 476.17800 | 483.09400 | 465.00000 | 483.00900 | 2355.0499 | 1120649.5600 | 475.84960 2014-04-17 11:00:00 | 482.00000 | 488.09000 | 477.00000 | 480.12200 | 863.8080 | 416887.9300 | 482.61642 2014-04-17 12:00:00 | 480.22300 | 492.39900 | 479.12400 | 487.50000 | 629.7409 | 306432.6500 | 486.60116 2014-04-17 13:00:00 | 487.50000 | 494.99000 | 480.10000 | 488.90000 | 1131.3879 | 553231.7800 | 488.98507 2014-04-17 14:00:00 | 488.00000 | 490.00000 | 480.50100 | 484.89800 | 469.4433 | 228324.6200 | 486.37317 2014-04-17 15:00:00 | 482.96100 | 491.86900 | 480.99000 | 490.99700 | 216.3134 | 105403.3500 | 487.27150 2014-04-17 16:00:00 | 486.96400 | 490.00000 | 484.71300 | 486.98100 | 203.1411 | 98801.8500 | 486.37047 2014-04-17 17:00:00 | 484.71300 | 486.97400 | 481.87000 | 483.11000 | 163.8520 | 79211.0700 | 483.43067 2014-04-17 18:00:00 | 483.10000 | 488.43300 | 482.60000 | 485.89000 | 117.9309 | 57254.2800 | 485.49021 2014-04-17 19:00:00 | 486.47100 | 489.60300 | 486.00000 | 488.99700 | 119.4926 | 58273.0400 | 487.67064 2014-04-17 20:00:00 | 488.99400 | 489.04200 | 483.30700 | 487.99900 | 148.5593 | 72226.5300 | 486.17979 2014-04-17 21:00:00 | 486.00000 | 494.00000 | 485.15000 | 493.89800 | 239.7839 | 117446.6200 | 489.80192 2014-04-17 22:00:00 | 492.82400 | 496.65100 | 490.55600 | 493.00000 | 164.3135 | 81070.8100 | 493.39115 2014-04-17 23:00:00 | 493.00000 | 493.90000 | 483.98000 | 485.98000 | 567.5280 | 276277.0100 | 486.80770 2014-04-18 00:00:00 | 485.98000 | 486.18400 | 482.47000 | 482.47000 | 209.3510 | 101206.6300 | 483.43042 2014-04-18 01:00:00 | 482.47000 | 491.56700 | 482.47000 | 483.79100 | 226.0411 | 109955.5700 | 486.44053 2014-04-18 02:00:00 | 484.59000 | 489.00000 | 483.51800 | 486.77000 | 287.3733 | 139520.2800 | 485.50194 2014-04-18 03:00:00 | 486.77000 | 488.86000 | 482.47000 | 482.96000 | 250.1014 | 120956.7500 | 483.63075 2014-04-18 04:00:00 | 482.96000 | 486.89700 | 479.36900 | 483.45900 | 381.8482 | 184359.5500 | 482.80854 2014-04-18 05:00:00 | 483.15000 | 485.84600 | 480.37600 | 485.84500 | 89.5188 | 43246.5300 | 483.09978 2014-04-18 06:00:00 | 485.84500 | 489.89000 | 481.50000 | 485.00000 | 230.1880 | 111974.7500 | 486.44907 2014-04-18 07:00:00 | 485.00000 | 487.77200 | 479.60000 | 482.16000 | 218.5219 | 105441.3700 | 482.52086 2014-04-18 08:00:00 | 481.50600 | 484.00000 | 470.23000 | 472.10000 | 602.6796 | 286616.0200 | 475.56948 2014-04-18 09:00:00 | 472.19300 | 480.00000 | 467.00000 | 468.79300 | 1093.6615 | 516802.5400 | 472.54342 2014-04-18 10:00:00 | 468.89300 | 477.03000 | 468.03000 | 473.49900 | 420.6820 | 198604.6800 | 472.10174 2014-04-18 11:00:00 | 473.59300 | 475.98000 | 467.90000 | 468.49500 | 394.9363 | 186025.6400 | 471.02692 2014-04-18 12:00:00 | 468.45400 | 471.99700 | 457.10000 | 458.00000 | 1372.2893 | 633610.5900 | 461.71794 2014-04-18 13:00:00 | 457.73700 | 472.00000 | 456.69000 | 463.46700 | 1211.4292 | 560986.2400 | 463.07801 2014-04-18 14:00:00 | 462.45500 | 469.97900 | 462.00600 | 469.00000 | 324.9611 | 151552.3900 | 466.37080 2014-04-18 15:00:00 | 468.99900 | 470.00000 | 458.66100 | 469.99000 | 540.1607 | 252001.5700 | 466.53077 2014-04-18 16:00:00 | 469.99000 | 470.00000 | 454.00000 | 462.59200 | 484.0706 | 223534.4600 | 461.78067 2014-04-18 17:00:00 | 461.92100 | 465.99900 | 460.49700 | 463.29300 | 130.3764 | 60426.7400 | 463.47900 2014-04-18 18:00:00 | 463.29300 | 469.00000 | 462.23100 | 467.89900 | 173.6356 | 80959.0600 | 466.25837 2014-04-18 19:00:00 | 467.90000 | 472.80000 | 465.03100 | 472.00000 | 386.9117 | 181910.9500 | 470.16140 2014-04-18 20:00:00 | 472.00000 | 472.80000 | 468.90400 | 471.49000 | 118.4041 | 55795.6700 | 471.23102 2014-04-18 21:00:00 | 471.42000 | 474.00000 | 470.00000 | 472.50000 | 126.9384 | 59968.1900 | 472.41957 2014-04-18 22:00:00 | 472.50000 | 476.80000 | 472.50000 | 474.24300 | 222.6578 | 105891.3700 | 475.57897 2014-04-18 23:00:00 | 473.00000 | 475.91300 | 470.00100 | 472.49900 | 207.1724 | 98019.7100 | 473.13106 2014-04-19 00:00:00 | 470.95100 | 471.71000 | 464.20000 | 468.30600 | 203.4929 | 95094.5200 | 467.31126 2014-04-19 01:00:00 | 468.30600 | 470.10200 | 464.00000 | 464.00300 | 63.3787 | 29513.5600 | 465.66983 2014-04-19 02:00:00 | 465.98700 | 466.19000 | 462.22300 | 464.00000 | 74.4434 | 34538.8000 | 463.96055 2014-04-19 03:00:00 | 463.02600 | 466.00000 | 456.00000 | 456.77900 | 277.8676 | 127715.8900 | 459.62856 2014-04-19 04:00:00 | 456.77600 | 461.05700 | 452.20000 | 460.00000 | 499.0057 | 227664.0100 | 456.23529 2014-04-19 05:00:00 | 460.00000 | 462.40200 | 457.00000 | 461.64400 | 111.8686 | 51440.5200 | 459.82967 2014-04-19 06:00:00 | 461.99800 | 491.99900 | 460.02700 | 486.04200 | 1294.0797 | 619423.2800 | 478.65928 2014-04-19 07:00:00 | 489.50300 | 494.49900 | 473.15400 | 483.95500 | 1287.3087 | 622538.1900 | 483.59665 2014-04-19 08:00:00 | 483.95500 | 494.99000 | 483.23100 | 486.23300 | 766.0927 | 375197.1400 | 489.75423 2014-04-19 09:00:00 | 486.23300 | 488.67000 | 478.23000 | 484.00000 | 804.7095 | 389011.9800 | 483.41915 2014-04-19 10:00:00 | 484.00300 | 487.22900 | 480.00000 | 484.99300 | 159.8434 | 77410.7600 | 484.29113 2014-04-19 11:00:00 | 484.99300 | 491.88000 | 482.30000 | 489.92900 | 251.0696 | 122775.4900 | 489.00979 2014-04-19 12:00:00 | 489.96100 | 493.99700 | 485.94700 | 489.30000 | 361.3714 | 177328.9300 | 490.71103 2014-04-19 13:00:00 | 489.30000 | 498.87600 | 488.00300 | 493.10800 | 639.8918 | 316562.3300 | 494.71230 2014-04-19 14:00:00 | 493.10800 | 500.00000 | 488.62300 | 492.65800 | 947.6607 | 470126.3200 | 496.09138 2014-04-19 15:00:00 | 490.69800 | 494.00000 | 480.00000 | 485.00200 | 252.9939 | 123213.6100 | 487.02203 2014-04-19 16:00:00 | 485.00100 | 491.67700 | 482.40000 | 488.19900 | 175.5035 | 85607.3200 | 487.78126 2014-04-19 17:00:00 | 487.50000 | 494.93400 | 484.00900 | 491.17000 | 381.4681 | 186510.6300 | 488.92851 2014-04-19 18:00:00 | 492.52600 | 497.99900 | 489.12300 | 493.87700 | 390.5650 | 192928.9100 | 493.97393 2014-04-19 19:00:00 | 493.79600 | 497.22900 | 491.00100 | 494.75000 | 243.8786 | 120553.9100 | 494.31932 2014-04-19 20:00:00 | 494.51700 | 496.98900 | 485.02000 | 485.05000 | 726.2587 | 356903.8400 | 491.42801 2014-04-19 21:00:00 | 486.00000 | 500.00000 | 486.00000 | 495.25000 | 625.2721 | 309511.2900 | 495.00260 2014-04-19 22:00:00 | 495.25000 | 499.00000 | 493.73300 | 493.73300 | 126.0702 | 62554.7700 | 496.19005 2014-04-19 23:00:00 | 493.50000 | 496.38000 | 492.31100 | 494.94000 | 51.5607 | 25467.3900 | 493.93008 2014-04-20 00:00:00 | 494.99900 | 496.10600 | 491.89000 | 491.89000 | 90.3220 | 44596.5300 | 493.75037 2014-04-20 01:00:00 | 491.89000 | 496.00000 | 491.00000 | 491.49100 | 66.1421 | 32572.3400 | 492.46028 2014-04-20 02:00:00 | 491.20000 | 505.00000 | 490.99100 | 503.31800 | 477.6879 | 238991.0800 | 500.30800 2014-04-20 03:00:00 | 503.31600 | 505.00000 | 496.30800 | 499.90000 | 365.4727 | 183245.0500 | 501.39194 2014-04-20 04:00:00 | 498.11000 | 499.90000 | 494.01000 | 495.44000 | 62.9549 | 31233.2000 | 496.12062 2014-04-20 05:00:00 | 495.44100 | 503.99900 | 495.44100 | 500.50000 | 148.3668 | 74306.4100 | 500.82906 2014-04-20 06:00:00 | 500.50000 | 504.00000 | 496.40400 | 498.94700 | 229.9622 | 114882.4500 | 499.57101 2014-04-20 07:00:00 | 498.00000 | 499.00000 | 495.86500 | 498.00000 | 79.5144 | 39592.6800 | 497.93071 2014-04-20 08:00:00 | 497.99500 | 498.98100 | 489.15900 | 491.96200 | 241.1596 | 118896.4600 | 493.01981 2014-04-20 09:00:00 | 491.69000 | 495.30000 | 490.00000 | 491.73700 | 97.5912 | 48106.6100 | 492.94023 2014-04-20 10:00:00 | 491.73700 | 499.89000 | 491.73600 | 498.00300 | 406.5889 | 202257.3100 | 497.44913 2014-04-20 11:00:00 | 499.00000 | 499.87000 | 495.50000 | 495.50100 | 133.0301 | 66125.3000 | 497.07004 2014-04-20 12:00:00 | 495.50100 | 497.47800 | 491.94700 | 492.72500 | 160.5458 | 79286.9300 | 493.85863 2014-04-20 13:00:00 | 492.40000 | 495.09000 | 492.00000 | 494.47000 | 45.7280 | 22582.3100 | 493.83982 2014-04-20 14:00:00 | 492.49800 | 494.98000 | 491.97000 | 494.00500 | 56.4243 | 27819.4500 | 493.04049 2014-04-20 15:00:00 | 492.51000 | 495.63500 | 489.00000 | 489.00000 | 207.8221 | 102406.6300 | 492.76091 2014-04-20 16:00:00 | 489.50000 | 489.99300 | 474.00000 | 484.36000 | 1204.1588 | 579365.3500 | 481.13700 2014-04-20 17:00:00 | 484.36000 | 486.81700 | 477.00000 | 484.00200 | 432.8494 | 208715.4000 | 482.18944 2014-04-20 18:00:00 | 484.00100 | 488.10400 | 480.72100 | 486.75000 | 208.0780 | 100857.3300 | 484.70916 2014-04-20 19:00:00 | 486.70000 | 488.20000 | 484.07000 | 486.00000 | 124.3070 | 60455.3500 | 486.33922 2014-04-20 20:00:00 | 487.69800 | 488.03600 | 485.27400 | 485.31000 | 51.0390 | 24840.1600 | 486.68989 2014-04-20 21:00:00 | 485.31000 | 487.30000 | 483.30000 | 483.30000 | 93.7272 | 45479.1800 | 485.22945 2014-04-20 22:00:00 | 483.26400 | 494.76000 | 483.22800 | 492.00000 | 380.7106 | 186887.2300 | 490.89049 2014-04-20 23:00:00 | 491.99900 | 495.00000 | 488.42700 | 489.53000 | 213.9088 | 105369.2200 | 492.58948 2014-04-21 00:00:00 | 489.53000 | 494.50000 | 488.46400 | 490.30600 | 142.0461 | 69877.9900 | 491.93887 2014-04-21 01:00:00 | 491.00000 | 503.75300 | 490.42100 | 497.08800 | 803.2211 | 400784.6800 | 498.97179 2014-04-21 02:00:00 | 497.74500 | 503.98700 | 497.09000 | 502.22100 | 200.1503 | 100227.2800 | 500.76011 2014-04-21 03:00:00 | 500.21400 | 503.99800 | 496.00000 | 497.70000 | 347.9102 | 174045.6300 | 500.26016 2014-04-21 04:00:00 | 496.80000 | 501.88800 | 496.70000 | 501.49800 | 81.6207 | 40717.2900 | 498.86011 2014-04-21 05:00:00 | 501.49800 | 502.00000 | 497.05800 | 498.41000 | 57.6686 | 28773.1500 | 498.93984 2014-04-21 06:00:00 | 498.65500 | 501.99500 | 498.50000 | 501.00000 | 130.1029 | 65067.1500 | 500.12075 2014-04-21 07:00:00 | 501.00000 | 501.70000 | 497.65000 | 500.00000 | 225.9046 | 112800.3700 | 499.32754 2014-04-21 08:00:00 | 499.99700 | 500.00000 | 496.01500 | 497.59300 | 93.4931 | 46586.7100 | 498.29057 2014-04-21 09:00:00 | 496.60000 | 498.00000 | 490.00000 | 490.00000 | 262.9726 | 129719.4700 | 493.28137 2014-04-21 10:00:00 | 491.03000 | 492.45200 | 483.22900 | 488.00000 | 586.2115 | 284976.1000 | 486.13185 2014-04-21 11:00:00 | 488.00000 | 491.44600 | 485.00000 | 490.00500 | 131.4364 | 64121.1400 | 487.84904 2014-04-21 12:00:00 | 491.49700 | 492.79900 | 489.77200 | 490.30600 | 90.2770 | 44326.8400 | 491.00944 2014-04-21 13:00:00 | 490.30600 | 492.00000 | 487.00000 | 489.36200 | 178.3394 | 87270.3200 | 489.34976 2014-04-21 14:00:00 | 489.36300 | 492.12000 | 487.60000 | 490.01200 | 86.6208 | 42422.5300 | 489.75013 2014-04-21 15:00:00 | 490.10100 | 492.74800 | 488.53500 | 489.07000 | 113.0712 | 55456.9500 | 490.46028 2014-04-21 16:00:00 | 489.07000 | 489.75000 | 483.23000 | 485.00000 | 372.8429 | 181213.7000 | 486.03226 2014-04-21 17:00:00 | 485.00000 | 486.00000 | 476.95000 | 481.35000 | 569.6293 | 274281.7000 | 481.50914 2014-04-21 18:00:00 | 481.38900 | 485.39200 | 477.10000 | 481.97500 | 413.1341 | 198578.5100 | 480.66354 2014-04-21 19:00:00 | 481.99800 | 483.54000 | 477.33000 | 481.44000 | 256.1891 | 123421.5100 | 481.75950 2014-04-21 20:00:00 | 481.44000 | 483.00000 | 478.55600 | 482.49900 | 115.8059 | 55827.5800 | 482.07901 2014-04-21 21:00:00 | 482.50000 | 483.00000 | 477.50000 | 480.01000 | 202.7519 | 97369.7300 | 480.24080 2014-04-21 22:00:00 | 480.01000 | 483.00000 | 480.00000 | 481.02000 | 138.2079 | 66599.5500 | 481.87940 2014-04-21 23:00:00 | 481.02000 | 484.50000 | 481.01900 | 483.65300 | 172.4985 | 83292.5100 | 482.85945 2014-04-22 00:00:00 | 484.07200 | 487.07700 | 482.99900 | 484.28200 | 132.5657 | 64337.9700 | 485.32883 2014-04-22 01:00:00 | 484.28100 | 486.00000 | 483.22100 | 485.50000 | 32.1566 | 15595.6300 | 484.98978 2014-04-22 02:00:00 | 484.20100 | 488.63500 | 482.10100 | 486.27600 | 259.1673 | 125962.7100 | 486.02856 2014-04-22 03:00:00 | 487.99000 | 490.00000 | 482.35000 | 488.00000 | 254.8429 | 124261.7900 | 487.60152 2014-04-22 04:00:00 | 488.00000 | 489.30000 | 484.50000 | 484.90000 | 68.9430 | 33563.5300 | 486.83042 2014-04-22 05:00:00 | 484.90000 | 486.99800 | 463.73000 | 476.89900 | 1335.3085 | 631555.2700 | 472.96581 2014-04-22 06:00:00 | 476.89300 | 484.44000 | 475.29000 | 479.97000 | 583.4728 | 280074.7200 | 480.01336 2014-04-22 07:00:00 | 479.91400 | 483.03000 | 477.40000 | 481.75000 | 258.4646 | 124143.7500 | 480.31246 2014-04-22 08:00:00 | 481.03000 | 482.30400 | 476.73400 | 479.00000 | 295.4681 | 141892.3000 | 480.22883 2014-04-22 09:00:00 | 479.00000 | 480.00000 | 476.84100 | 477.00000 | 202.7129 | 97030.7900 | 478.66122 2014-04-22 10:00:00 | 477.10300 | 484.44600 | 477.00000 | 481.67000 | 366.0832 | 176185.7400 | 481.27242 2014-04-22 11:00:00 | 481.66900 | 487.51600 | 481.66900 | 485.00000 | 275.1065 | 133175.7400 | 484.08799 2014-04-22 12:00:00 | 485.59900 | 485.79800 | 480.77700 | 481.50000 | 74.5100 | 35932.4600 | 482.25000 2014-04-22 13:00:00 | 481.50000 | 483.60000 | 479.88100 | 480.15000 | 161.4480 | 77664.4300 | 481.04931 2014-04-22 14:00:00 | 480.80500 | 484.98000 | 480.00400 | 483.90000 | 213.2573 | 103103.2500 | 483.46881 2014-04-22 15:00:00 | 483.90000 | 484.00000 | 481.51600 | 483.00000 | 243.5264 | 117776.2500 | 483.62820 2014-04-22 16:00:00 | 483.00000 | 484.00000 | 481.00000 | 483.99900 | 113.2963 | 54697.0900 | 482.77913 2014-04-22 17:00:00 | 483.99900 | 484.58300 | 480.01200 | 481.83000 | 164.2140 | 79195.6900 | 482.27135 2014-04-22 18:00:00 | 481.82800 | 483.70800 | 478.17400 | 480.00000 | 207.0706 | 99534.7300 | 480.68024 2014-04-22 19:00:00 | 481.06300 | 483.00000 | 479.20200 | 479.77000 | 155.4166 | 74983.6800 | 482.46891 2014-04-22 20:00:00 | 479.77000 | 482.79900 | 479.77000 | 481.00000 | 51.7838 | 24898.7200 | 480.82041 2014-04-22 21:00:00 | 481.00000 | 482.09400 | 476.00000 | 476.76100 | 197.6588 | 94581.5900 | 478.50949 2014-04-22 22:00:00 | 476.99900 | 478.99100 | 472.01900 | 476.68800 | 274.3509 | 130325.0800 | 475.03055 2014-04-22 23:00:00 | 476.68700 | 478.85700 | 471.50700 | 472.00300 | 235.8345 | 111710.6200 | 473.68225 2014-04-23 00:00:00 | 473.00100 | 478.68200 | 471.50000 | 477.99000 | 168.9285 | 80327.0800 | 475.50945 2014-04-23 01:00:00 | 477.98900 | 480.49900 | 476.70000 | 477.13000 | 60.0059 | 28740.3900 | 478.95948 2014-04-23 02:00:00 | 477.21000 | 479.99300 | 475.00000 | 477.00700 | 102.6697 | 48982.6700 | 477.08993 2014-04-23 03:00:00 | 477.00500 | 481.37100 | 475.33000 | 477.80000 | 116.0336 | 55625.4600 | 479.39088 2014-04-23 04:00:00 | 477.85500 | 479.99900 | 475.73300 | 475.73300 | 35.5889 | 17002.2500 | 477.73992 2014-04-23 05:00:00 | 477.00000 | 479.90000 | 474.90000 | 477.00000 | 124.0060 | 59050.3000 | 476.18896 2014-04-23 06:00:00 | 477.00000 | 479.55100 | 474.90000 | 478.70000 | 136.9924 | 65492.0500 | 478.07069 2014-04-23 07:00:00 | 478.84000 | 478.84000 | 474.99300 | 478.13900 | 236.6504 | 112884.6600 | 477.01020 2014-04-23 08:00:00 | 478.13900 | 479.99800 | 476.00000 | 479.05200 | 127.4707 | 60974.3700 | 478.34019 2014-04-23 09:00:00 | 478.00000 | 478.00000 | 474.97400 | 476.00200 | 136.0819 | 64882.5800 | 476.79055 2014-04-23 10:00:00 | 476.00200 | 478.00000 | 474.37200 | 475.98800 | 124.2422 | 59100.8600 | 475.69058 2014-04-23 11:00:00 | 475.98800 | 479.50000 | 475.00000 | 478.50000 | 220.0419 | 105065.7900 | 477.48087 2014-04-23 12:00:00 | 478.50000 | 479.00000 | 475.20100 | 475.40500 | 73.7279 | 35195.4500 | 477.36967 2014-04-23 13:00:00 | 476.44800 | 478.06800 | 474.00000 | 475.00000 | 204.2821 | 97128.1600 | 475.46091 2014-04-23 14:00:00 | 474.00000 | 476.99700 | 473.00000 | 476.98600 | 185.5467 | 88002.7300 | 474.28873 2014-04-23 15:00:00 | 476.96400 | 476.98800 | 473.10000 | 476.98800 | 110.4766 | 52537.0400 | 475.54920 2014-04-23 16:00:00 | 476.98800 | 479.82800 | 474.45500 | 475.47700 | 308.9898 | 147385.0100 | 476.98988 2014-04-23 17:00:00 | 474.50900 | 477.00000 | 474.50900 | 475.95400 | 179.3164 | 85449.4200 | 476.52866 2014-04-23 18:00:00 | 476.99000 | 477.00000 | 474.91000 | 476.60000 | 82.9195 | 39503.6800 | 476.40992 2014-04-23 19:00:00 | 476.00000 | 476.80000 | 475.01200 | 476.80000 | 95.7600 | 45585.6000 | 476.04000 2014-04-23 20:00:00 | 475.04900 | 481.55900 | 475.04900 | 480.00400 | 287.1751 | 137316.5100 | 478.16305 2014-04-23 21:00:00 | 480.01000 | 481.56000 | 477.00000 | 480.00000 | 144.2398 | 69115.3800 | 479.16994 2014-04-23 22:00:00 | 479.55000 | 480.56000 | 476.54000 | 479.98900 | 66.5535 | 31917.1000 | 479.57049 2014-04-23 23:00:00 | 479.00300 | 479.99000 | 477.00000 | 479.89900 | 29.1663 | 13956.3400 | 478.50977 2014-04-24 00:00:00 | 479.89900 | 481.50000 | 477.47900 | 480.50000 | 92.3720 | 44379.2600 | 480.44039 2014-04-24 01:00:00 | 480.50000 | 484.01100 | 480.50000 | 481.83000 | 152.7625 | 73763.0400 | 482.86080 2014-04-24 02:00:00 | 483.79900 | 484.00000 | 479.59000 | 483.11000 | 130.0137 | 62596.5100 | 481.46099 2014-04-24 03:00:00 | 483.11000 | 484.00000 | 480.72000 | 481.60000 | 73.7837 | 35604.3500 | 482.55056 2014-04-24 04:00:00 | 481.90000 | 483.77500 | 480.03000 | 480.97100 | 75.5412 | 36322.4800 | 480.83019 2014-04-24 05:00:00 | 480.97100 | 480.97100 | 477.00000 | 478.99900 | 61.1643 | 29300.7900 | 479.05055 2014-04-24 06:00:00 | 478.99900 | 479.60000 | 473.55000 | 475.84000 | 142.7768 | 67880.2500 | 475.42905 2014-04-24 07:00:00 | 474.10000 | 479.00000 | 474.10000 | 476.30100 | 57.1832 | 27243.2200 | 476.42038 2014-04-24 08:00:00 | 478.33000 | 478.33000 | 474.10000 | 474.31600 | 95.6155 | 45527.2300 | 476.14909 2014-04-24 09:00:00 | 474.31600 | 477.00000 | 470.37200 | 473.38400 | 358.3513 | 169435.9900 | 472.82096 2014-04-24 10:00:00 | 472.43000 | 478.00000 | 471.20000 | 476.89600 | 420.6212 | 199665.1600 | 474.69110 2014-04-24 11:00:00 | 476.03500 | 480.00000 | 474.56200 | 478.00000 | 492.2233 | 235510.8000 | 478.46336 2014-04-24 12:00:00 | 478.00000 | 478.87900 | 476.00400 | 476.70100 | 93.7281 | 44754.2200 | 477.48964 2014-04-24 13:00:00 | 477.67300 | 482.99100 | 475.99100 | 482.00000 | 682.8227 | 327921.3900 | 480.24383 2014-04-24 14:00:00 | 482.31300 | 484.00000 | 479.52000 | 482.99900 | 334.1600 | 161185.4100 | 482.35999 2014-04-24 15:00:00 | 482.01000 | 483.00000 | 478.23700 | 479.99900 | 192.0199 | 92184.9000 | 480.07996 2014-04-24 16:00:00 | 479.25100 | 482.99900 | 478.50000 | 481.98400 | 160.2031 | 76942.5300 | 480.28105 2014-04-24 17:00:00 | 481.97800 | 482.00000 | 479.92000 | 481.98900 | 64.3632 | 30958.0800 | 480.99043 2014-04-24 18:00:00 | 481.98900 | 482.99500 | 479.66700 | 482.83800 | 80.4884 | 38767.2200 | 481.64973 2014-04-24 19:00:00 | 482.83800 | 483.03600 | 480.60000 | 482.89900 | 71.2930 | 34351.8700 | 481.84045 2014-04-24 20:00:00 | 480.67800 | 486.00000 | 480.67800 | 483.50000 | 307.1010 | 148692.3800 | 484.18066 2014-04-24 21:00:00 | 483.33600 | 487.09000 | 483.00200 | 485.00000 | 110.3934 | 53566.2900 | 485.23078 2014-04-24 22:00:00 | 487.00000 | 489.00000 | 484.10200 | 488.89900 | 207.5545 | 101166.6100 | 487.42191 2014-04-24 23:00:00 | 486.39200 | 498.00000 | 486.39200 | 492.66700 | 873.2402 | 429643.1200 | 492.01027 2014-04-25 00:00:00 | 492.66700 | 495.53400 | 486.98900 | 486.98900 | 298.4764 | 146685.5900 | 491.44783 2014-04-25 01:00:00 | 486.98900 | 487.63600 | 483.61400 | 484.50500 | 164.7519 | 80082.7100 | 486.08064 2014-04-25 02:00:00 | 484.50500 | 489.50300 | 484.50500 | 488.90000 | 92.4447 | 45107.5300 | 487.94088 2014-04-25 03:00:00 | 488.90000 | 488.98900 | 461.12400 | 461.12400 | 3325.9902 | 1569739.4700 | 471.96154 2014-04-25 04:00:00 | 461.12400 | 469.99700 | 449.01600 | 458.50200 | 3107.5298 | 1419887.4200 | 456.91837 2014-04-25 05:00:00 | 457.73900 | 460.43700 | 445.74800 | 447.10900 | 1287.6016 | 583418.1500 | 453.10455 2014-04-25 06:00:00 | 447.11000 | 459.00000 | 446.00000 | 453.00100 | 1289.3304 | 582920.6400 | 452.11114 2014-04-25 07:00:00 | 454.20000 | 463.50000 | 450.01000 | 453.84500 | 636.3705 | 290395.4100 | 456.33071 2014-04-25 08:00:00 | 453.84500 | 458.29900 | 452.00100 | 454.67100 | 352.9709 | 160527.8500 | 454.79066 2014-04-25 09:00:00 | 455.81800 | 458.99800 | 452.00000 | 458.32300 | 378.8387 | 172674.2900 | 455.79894 2014-04-25 10:00:00 | 457.64900 | 461.29700 | 446.00000 | 446.05800 | 570.8772 | 259267.5500 | 454.15645 2014-04-25 11:00:00 | 448.00000 | 449.81000 | 431.68300 | 437.41400 | 1497.2989 | 659659.1800 | 440.56614 2014-04-25 12:00:00 | 435.81400 | 445.00000 | 432.00000 | 442.76700 | 1531.1392 | 670068.2700 | 437.62727 2014-04-25 13:00:00 | 441.00100 | 446.00000 | 440.19200 | 445.95000 | 313.5006 | 139072.1300 | 443.61042 2014-04-25 14:00:00 | 444.30000 | 446.99200 | 440.00000 | 445.94000 | 433.3795 | 192095.2100 | 443.24946 2014-04-25 15:00:00 | 442.11300 | 446.67500 | 441.00100 | 446.43900 | 237.2881 | 105554.9800 | 444.83897 2014-04-25 16:00:00 | 444.99000 | 448.20100 | 443.35500 | 444.99000 | 289.5217 | 129338.3200 | 446.73107 2014-04-25 17:00:00 | 444.99000 | 450.00000 | 444.00000 | 448.97000 | 243.2833 | 108964.5900 | 447.89179 2014-04-25 18:00:00 | 447.00500 | 455.00000 | 447.00500 | 454.75000 | 815.4399 | 367755.1700 | 450.98989 2014-04-25 19:00:00 | 454.30000 | 457.99800 | 447.00000 | 449.74600 | 401.5533 | 181555.4700 | 452.13293 2014-04-25 20:00:00 | 448.13100 | 454.47600 | 448.12600 | 452.29000 | 108.6220 | 49088.5300 | 451.92049 2014-04-25 21:00:00 | 453.40000 | 453.40000 | 448.67200 | 449.43000 | 103.2124 | 46523.0300 | 450.75054 2014-04-25 22:00:00 | 449.43000 | 450.39300 | 441.10300 | 446.09900 | 370.7202 | 165170.7300 | 445.54016 2014-04-25 23:00:00 | 446.09300 | 452.32000 | 444.09300 | 450.77000 | 224.0671 | 100738.0000 | 449.58855 2014-04-26 00:00:00 | 449.95700 | 454.47100 | 442.31600 | 444.80000 | 382.7280 | 172073.8500 | 449.59829 2014-04-26 01:00:00 | 442.47600 | 444.70000 | 434.00100 | 440.02000 | 804.2708 | 352673.8900 | 438.50143 2014-04-26 02:00:00 | 440.02000 | 443.00000 | 438.00000 | 442.82900 | 186.4934 | 82124.5000 | 440.36144 2014-04-26 03:00:00 | 440.32300 | 445.74000 | 439.00000 | 440.50000 | 272.8614 | 120504.0100 | 441.63086 2014-04-26 04:00:00 | 440.50000 | 450.00000 | 439.00000 | 447.90000 | 219.8336 | 97824.1700 | 444.99180 2014-04-26 05:00:00 | 446.99900 | 449.89000 | 441.35800 | 441.35800 | 73.3265 | 32603.8400 | 444.63942 2014-04-26 06:00:00 | 443.01800 | 445.00000 | 441.33500 | 441.94500 | 147.9552 | 65609.0300 | 443.43841 2014-04-26 07:00:00 | 441.94600 | 447.00000 | 441.94500 | 445.50000 | 119.5192 | 53227.8700 | 445.34980 2014-04-26 08:00:00 | 445.50000 | 446.99900 | 442.00000 | 443.30300 | 105.7030 | 46903.6900 | 443.73073 2014-04-26 09:00:00 | 443.00000 | 445.50000 | 442.01000 | 443.99000 | 34.3162 | 15219.9100 | 443.51971 2014-04-26 10:00:00 | 443.99000 | 448.99900 | 442.34600 | 446.78100 | 104.4653 | 46578.8900 | 445.87891 2014-04-26 11:00:00 | 447.00000 | 447.99800 | 442.01000 | 445.21600 | 72.6069 | 32235.2500 | 443.96949 2014-04-26 12:00:00 | 443.85100 | 445.74900 | 442.00000 | 443.00200 | 108.0794 | 47899.6700 | 443.18984 2014-04-26 13:00:00 | 443.00100 | 444.66700 | 442.50000 | 444.00000 | 60.7847 | 26993.3000 | 444.08064 2014-04-26 14:00:00 | 444.66700 | 453.01200 | 444.66700 | 450.00000 | 460.6091 | 207153.8900 | 449.73905 2014-04-26 15:00:00 | 451.01100 | 456.99900 | 450.04400 | 453.61700 | 272.0978 | 123616.4200 | 454.30871 2014-04-26 16:00:00 | 453.90400 | 454.98000 | 449.23000 | 452.31800 | 234.9042 | 106067.9600 | 451.53701 2014-04-26 17:00:00 | 452.31800 | 453.37600 | 449.28200 | 453.37600 | 125.0985 | 56550.7200 | 452.04958 2014-04-26 18:00:00 | 453.37600 | 454.23000 | 451.10000 | 454.20900 | 116.8131 | 52974.8200 | 453.50079 2014-04-26 19:00:00 | 454.21000 | 456.00000 | 452.00000 | 455.99000 | 107.0387 | 48669.3800 | 454.68969 2014-04-26 20:00:00 | 455.40500 | 456.00000 | 447.00000 | 452.60900 | 143.3327 | 64611.6400 | 450.78086 2014-04-26 21:00:00 | 452.60700 | 452.60900 | 446.54800 | 448.99800 | 154.1543 | 69056.7300 | 447.97148 2014-04-26 22:00:00 | 448.99800 | 449.99900 | 444.66700 | 447.99700 | 109.4084 | 48858.4500 | 446.56960 2014-04-26 23:00:00 | 445.12300 | 449.00000 | 445.00400 | 449.00000 | 21.9370 | 9828.4100 | 448.02985 2014-04-27 00:00:00 | 449.00000 | 449.93700 | 446.30600 | 448.49800 | 76.7364 | 34330.3000 | 447.37939 2014-04-27 01:00:00 | 448.54300 | 449.47100 | 446.30600 | 446.98100 | 70.2329 | 31397.6300 | 447.05045 2014-04-27 02:00:00 | 446.98400 | 450.00000 | 446.00000 | 448.78400 | 125.5072 | 56110.3900 | 447.06921 2014-04-27 03:00:00 | 448.97800 | 448.98800 | 443.00100 | 443.44400 | 108.9011 | 48474.1100 | 445.12028 2014-04-27 04:00:00 | 443.45200 | 450.00000 | 443.01100 | 448.98400 | 112.0522 | 50187.1300 | 447.89055 2014-04-27 05:00:00 | 448.98400 | 449.00000 | 445.05100 | 447.78700 | 61.3174 | 27469.5700 | 447.98965 2014-04-27 06:00:00 | 446.98700 | 449.04000 | 446.00000 | 448.00000 | 15.5187 | 6946.5000 | 447.61996 2014-04-27 07:00:00 | 447.50000 | 448.00000 | 446.40000 | 447.50000 | 18.3761 | 8223.6500 | 447.51984 2014-04-27 08:00:00 | 447.50000 | 448.65400 | 444.40000 | 446.00000 | 99.6730 | 44490.1200 | 446.36068 2014-04-27 09:00:00 | 445.98700 | 447.50000 | 444.50100 | 445.52400 | 85.0115 | 37842.8800 | 445.15028 2014-04-27 10:00:00 | 447.50000 | 450.00000 | 445.00000 | 450.00000 | 81.9460 | 36751.8900 | 448.48926 2014-04-27 11:00:00 | 448.28500 | 450.50000 | 447.41400 | 447.66000 | 117.4222 | 52695.6300 | 448.77058 2014-04-27 12:00:00 | 447.66000 | 449.00000 | 446.10200 | 448.86400 | 90.0537 | 40316.1900 | 447.69074 2014-04-27 13:00:00 | 446.15200 | 450.00000 | 446.10700 | 449.90000 | 225.6805 | 101387.0300 | 449.25026 2014-04-27 14:00:00 | 447.61300 | 450.30000 | 447.00000 | 449.49000 | 171.5108 | 76857.4700 | 448.12030 2014-04-27 15:00:00 | 449.48700 | 449.48700 | 445.64200 | 448.28700 | 39.0961 | 17500.1700 | 447.61966 2014-04-27 16:00:00 | 447.30500 | 448.54400 | 436.31600 | 438.51000 | 634.3411 | 279485.3200 | 440.59155 2014-04-27 17:00:00 | 439.00000 | 439.97000 | 428.10000 | 433.00000 | 1043.4306 | 451869.5200 | 433.06141 2014-04-27 18:00:00 | 430.51400 | 433.07600 | 427.00100 | 431.00000 | 422.8693 | 181710.8800 | 429.70932 2014-04-27 19:00:00 | 429.60000 | 433.90000 | 427.00000 | 433.89700 | 448.7593 | 193316.1900 | 430.77925 2014-04-27 20:00:00 | 433.69500 | 435.87900 | 431.00500 | 432.16300 | 109.3406 | 47394.7700 | 433.46014 2014-04-27 21:00:00 | 432.16300 | 435.30000 | 431.27000 | 434.99900 | 94.5564 | 41009.0400 | 433.69922 2014-04-27 22:00:00 | 434.62500 | 435.00000 | 429.30200 | 430.00000 | 179.7094 | 77670.3600 | 432.19975 2014-04-27 23:00:00 | 430.00000 | 433.10000 | 425.35700 | 425.35700 | 272.6392 | 116842.1400 | 428.55952 2014-04-28 00:00:00 | 425.35700 | 428.61200 | 418.74000 | 425.44700 | 829.4585 | 350617.9400 | 422.70704 2014-04-28 01:00:00 | 425.00100 | 429.00000 | 421.53100 | 427.00000 | 178.1727 | 75821.6000 | 425.55114 2014-04-28 02:00:00 | 427.00000 | 431.48100 | 423.13700 | 425.52500 | 155.4011 | 66342.3500 | 426.91040 2014-04-28 03:00:00 | 425.33000 | 425.84300 | 417.50000 | 418.39000 | 287.6007 | 121269.8600 | 421.66049 2014-04-28 04:00:00 | 419.18200 | 420.08900 | 412.97100 | 417.00000 | 735.5408 | 305478.5400 | 415.31147 2014-04-28 05:00:00 | 417.00000 | 423.19000 | 413.11000 | 420.80200 | 258.8296 | 107962.9400 | 417.11975 2014-04-28 06:00:00 | 420.80200 | 425.00000 | 415.50000 | 416.66000 | 564.0941 | 237170.8500 | 420.44553 2014-04-28 07:00:00 | 415.50200 | 420.79800 | 415.50200 | 416.16200 | 164.5547 | 68770.3800 | 417.91793 2014-04-28 08:00:00 | 416.16100 | 427.00000 | 416.13000 | 425.50000 | 287.9922 | 121389.1200 | 421.50148 2014-04-28 09:00:00 | 425.50000 | 428.49700 | 423.30000 | 427.08600 | 289.6549 | 123557.1100 | 426.56656 2014-04-28 10:00:00 | 427.29100 | 429.10000 | 423.17000 | 427.00000 | 232.1131 | 99001.2700 | 426.52169 2014-04-28 11:00:00 | 426.99900 | 428.99900 | 422.58500 | 422.58500 | 130.7797 | 55730.4600 | 426.13991 2014-04-28 12:00:00 | 422.58500 | 423.93800 | 421.00000 | 422.66300 | 242.8259 | 102556.9600 | 422.34766 2014-04-28 13:00:00 | 423.80700 | 429.40000 | 422.00000 | 429.40000 | 272.3295 | 116039.5200 | 426.09969 2014-04-28 14:00:00 | 428.00100 | 432.95800 | 426.80900 | 428.01600 | 411.9098 | 177038.7200 | 429.79977 2014-04-28 15:00:00 | 428.01600 | 432.50000 | 425.90000 | 432.36500 | 310.0281 | 132924.1200 | 428.74862 2014-04-28 16:00:00 | 432.36500 | 435.00000 | 430.00000 | 432.08700 | 409.8588 | 177214.3000 | 432.37888 2014-04-28 17:00:00 | 432.08700 | 435.00000 | 431.01300 | 434.80000 | 219.4129 | 95269.4100 | 434.20147 2014-04-28 18:00:00 | 434.80000 | 437.50100 | 432.10000 | 437.40000 | 332.3583 | 144538.9000 | 434.88873 2014-04-28 19:00:00 | 436.01000 | 438.00000 | 432.50000 | 435.00000 | 319.9892 | 139463.9100 | 435.83942 2014-04-28 20:00:00 | 435.00000 | 436.89700 | 432.00600 | 432.85900 | 225.1505 | 97715.3700 | 434.00025 2014-04-28 21:00:00 | 432.85900 | 434.79400 | 432.00000 | 434.79400 | 80.6296 | 34928.7500 | 433.19993 2014-04-28 22:00:00 | 434.75000 | 434.75100 | 428.00300 | 428.01600 | 271.5759 | 116852.9600 | 430.27740 2014-04-28 23:00:00 | 428.01700 | 429.99900 | 425.42100 | 429.52500 | 133.1205 | 56934.3400 | 427.69016 2014-04-29 00:00:00 | 429.52500 | 431.21100 | 426.87000 | 429.00000 | 66.1427 | 28458.5900 | 430.26042