# Last edited on 2014-10-17 17:21:31 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-04-21 23:00:00 | 497.97000 | 498.48000 | 496.31000 | 496.74000 | 31.2893 | 15541.6900 | 496.70995 2014-04-22 00:00:00 | 497.98000 | 501.24000 | 496.32000 | 501.00000 | 131.4038 | 65616.6200 | 499.35100 2014-04-22 01:00:00 | 498.86000 | 501.09000 | 496.50000 | 501.00000 | 144.6165 | 72192.4000 | 499.19898 2014-04-22 02:00:00 | 498.94000 | 504.60000 | 496.33000 | 501.45000 | 476.3200 | 238536.2800 | 500.78999 2014-04-22 03:00:00 | 501.40000 | 504.90000 | 493.55000 | 504.00000 | 991.5779 | 494099.0900 | 498.29579 2014-04-22 04:00:00 | 503.81000 | 504.38000 | 499.00000 | 500.63000 | 46.1496 | 23181.3900 | 502.30996 2014-04-22 05:00:00 | 499.02000 | 501.02000 | 496.01000 | 497.21000 | 398.8112 | 199007.1500 | 499.00094 2014-04-22 06:00:00 | 496.11000 | 499.70000 | 495.41000 | 499.10000 | 105.7955 | 52639.5300 | 497.55905 2014-04-22 07:00:00 | 499.10000 | 499.74000 | 495.00000 | 498.00000 | 190.2290 | 94408.6900 | 496.28963 2014-04-22 08:00:00 | 498.00000 | 499.74000 | 494.00000 | 494.90000 | 281.5764 | 139906.2600 | 496.86793 2014-04-22 09:00:00 | 494.90000 | 497.14000 | 492.47000 | 492.47000 | 291.6240 | 143876.3100 | 493.36237 2014-04-22 10:00:00 | 492.49000 | 497.37000 | 492.49000 | 495.00000 | 102.1577 | 50536.3600 | 494.68953 2014-04-22 11:00:00 | 494.08000 | 496.95000 | 492.61000 | 494.86000 | 213.4102 | 105533.4700 | 494.51007 2014-04-22 12:00:00 | 494.86000 | 494.98000 | 492.21000 | 494.98000 | 99.4922 | 49060.6200 | 493.11043 2014-04-22 13:00:00 | 493.04000 | 494.99000 | 489.77000 | 493.48000 | 840.6092 | 413469.3600 | 491.86869 2014-04-22 14:00:00 | 494.99000 | 496.50000 | 492.86000 | 496.00000 | 318.4732 | 157765.8800 | 495.38203 2014-04-22 15:00:00 | 496.00000 | 497.44000 | 490.29000 | 496.00000 | 425.3870 | 210242.1600 | 494.23741 2014-04-22 16:00:00 | 496.76000 | 497.46000 | 492.02000 | 494.66000 | 565.1007 | 279256.3000 | 494.17084 2014-04-22 17:00:00 | 494.66000 | 496.14000 | 492.16000 | 496.03000 | 188.1074 | 92954.9400 | 494.15899 2014-04-22 18:00:00 | 495.60000 | 496.10000 | 487.50000 | 494.97000 | 764.9316 | 375568.0000 | 490.98247 2014-04-22 19:00:00 | 494.97000 | 494.97000 | 489.85000 | 492.00000 | 108.3897 | 53337.4800 | 492.08993 2014-04-22 20:00:00 | 492.00000 | 494.00000 | 491.50000 | 492.40000 | 50.6212 | 24925.9000 | 492.40013 2014-04-22 21:00:00 | 492.40000 | 493.93000 | 486.44000 | 489.50000 | 833.7698 | 408080.0600 | 489.43971 2014-04-22 22:00:00 | 489.04000 | 490.00000 | 485.20000 | 486.60000 | 449.5101 | 219608.2400 | 488.55013 2014-04-22 23:00:00 | 488.99000 | 490.00000 | 487.55000 | 490.00000 | 503.3943 | 246464.1000 | 489.60445 2014-04-23 00:00:00 | 490.00000 | 495.10000 | 488.52000 | 493.03000 | 463.5206 | 228084.8400 | 492.07056 2014-04-23 01:00:00 | 494.72000 | 495.20000 | 492.23000 | 493.06000 | 172.9413 | 85465.9600 | 494.19047 2014-04-23 02:00:00 | 493.06000 | 495.20000 | 493.00000 | 495.20000 | 161.9402 | 79985.5300 | 493.92008 2014-04-23 03:00:00 | 495.09000 | 495.20000 | 493.01000 | 493.01000 | 79.2312 | 39164.7800 | 494.31019 2014-04-23 04:00:00 | 493.01000 | 495.20000 | 492.50000 | 492.50000 | 224.9234 | 110885.3100 | 492.99153 2014-04-23 05:00:00 | 492.50000 | 495.04000 | 492.00000 | 493.00000 | 262.1577 | 129295.8800 | 493.19880 2014-04-23 06:00:00 | 493.00000 | 494.96000 | 490.00000 | 492.00000 | 185.0190 | 90890.5100 | 491.24962 2014-04-23 07:00:00 | 490.50000 | 492.00000 | 489.00000 | 491.99000 | 171.8010 | 84118.9700 | 489.63034 2014-04-23 08:00:00 | 489.58000 | 493.27000 | 489.00000 | 492.00000 | 162.3592 | 79629.0500 | 490.44975 2014-04-23 09:00:00 | 492.00000 | 492.00000 | 489.00000 | 489.00000 | 128.0690 | 62737.1100 | 489.86973 2014-04-23 10:00:00 | 489.00000 | 490.00000 | 487.20000 | 487.24000 | 203.1268 | 99401.8700 | 489.35868 2014-04-23 11:00:00 | 489.48000 | 490.00000 | 487.24000 | 489.50000 | 220.4025 | 107805.7400 | 489.13114 2014-04-23 12:00:00 | 487.81000 | 489.80000 | 487.00000 | 489.20000 | 58.2708 | 28419.8400 | 487.72010 2014-04-23 13:00:00 | 488.40000 | 489.00000 | 486.10000 | 486.10000 | 145.9644 | 71095.0600 | 487.07131 2014-04-23 14:00:00 | 487.75000 | 488.00000 | 485.22000 | 486.00000 | 206.9203 | 100761.9600 | 486.96015 2014-04-23 15:00:00 | 486.00000 | 488.00000 | 484.62000 | 485.70000 | 876.2513 | 425509.6400 | 485.60230 2014-04-23 16:00:00 | 487.74000 | 488.00000 | 485.07000 | 485.10000 | 277.0840 | 134666.2100 | 486.01227 2014-04-23 17:00:00 | 486.88000 | 489.21000 | 484.62000 | 487.48000 | 236.9730 | 115285.3600 | 486.49148 2014-04-23 18:00:00 | 487.47000 | 487.48000 | 484.61000 | 487.29000 | 67.1325 | 32644.5300 | 486.27034 2014-04-23 19:00:00 | 487.29000 | 489.80000 | 484.79000 | 489.75000 | 300.0746 | 146470.2600 | 488.11283 2014-04-23 20:00:00 | 489.75000 | 493.50000 | 487.82000 | 493.50000 | 677.2497 | 332170.3100 | 490.46952 2014-04-23 21:00:00 | 493.49000 | 494.03000 | 491.00000 | 491.31000 | 283.2900 | 139333.3300 | 491.83998 2014-04-23 22:00:00 | 491.31000 | 494.09000 | 491.00000 | 491.00000 | 114.8022 | 56474.7300 | 491.93052 2014-04-23 23:00:00 | 491.00000 | 493.00000 | 488.80000 | 492.00000 | 16.5045 | 8089.1900 | 490.12015 2014-04-24 00:00:00 | 491.94000 | 491.99000 | 489.50000 | 490.16000 | 42.3871 | 20828.5700 | 491.38975 2014-04-24 01:00:00 | 491.55000 | 491.55000 | 489.97000 | 491.53000 | 14.8911 | 7317.2100 | 491.38003 2014-04-24 02:00:00 | 491.26000 | 491.54000 | 489.18000 | 491.54000 | 25.8622 | 12691.3700 | 490.73012 2014-04-24 03:00:00 | 491.54000 | 491.54000 | 488.65000 | 489.52000 | 16.9418 | 8306.0600 | 490.27006 2014-04-24 04:00:00 | 489.49000 | 490.00000 | 488.01000 | 489.45000 | 28.8173 | 14096.2600 | 489.15984 2014-04-24 05:00:00 | 488.01000 | 490.00000 | 484.90000 | 486.00000 | 403.0201 | 195940.3200 | 486.18006 2014-04-24 06:00:00 | 487.19000 | 489.00000 | 480.00000 | 483.09000 | 1255.2195 | 605076.7600 | 482.04858 2014-04-24 07:00:00 | 484.60000 | 485.55000 | 483.00000 | 485.55000 | 36.4704 | 17696.1900 | 485.22003 2014-04-24 08:00:00 | 485.55000 | 485.55000 | 480.59000 | 484.89000 | 133.0391 | 64268.5100 | 483.07976 2014-04-24 09:00:00 | 484.88000 | 484.88000 | 480.00000 | 480.51000 | 160.0994 | 76986.9400 | 480.86978 2014-04-24 10:00:00 | 480.51000 | 486.36000 | 480.00000 | 483.54000 | 710.0370 | 343285.6200 | 483.47565 2014-04-24 11:00:00 | 485.55000 | 489.28000 | 482.35000 | 484.75000 | 227.5308 | 110896.3100 | 487.39036 2014-04-24 12:00:00 | 485.19000 | 488.50000 | 485.00000 | 486.48000 | 198.7882 | 96652.6800 | 486.20928 2014-04-24 13:00:00 | 485.23000 | 491.27000 | 485.00000 | 491.27000 | 424.7222 | 207893.8300 | 489.48191 2014-04-24 14:00:00 | 491.27000 | 492.00000 | 488.34000 | 492.00000 | 286.1705 | 140466.8900 | 490.85031 2014-04-24 15:00:00 | 491.10000 | 492.00000 | 487.51000 | 489.50000 | 119.4000 | 58372.2600 | 488.87999 2014-04-24 16:00:00 | 488.11000 | 490.80000 | 487.00000 | 490.00000 | 316.7504 | 154510.9600 | 487.80029 2014-04-24 17:00:00 | 490.00000 | 491.75000 | 487.16000 | 491.00000 | 162.9204 | 79897.8300 | 490.41014 2014-04-24 18:00:00 | 491.00000 | 491.88000 | 488.27000 | 491.80000 | 405.0765 | 198498.4300 | 490.02707 2014-04-24 19:00:00 | 491.63000 | 492.78000 | 489.22000 | 492.52000 | 168.4479 | 82712.8500 | 491.02928 2014-04-24 20:00:00 | 492.55000 | 497.47000 | 492.55000 | 495.00000 | 1186.7512 | 588240.5000 | 495.67296 2014-04-24 21:00:00 | 494.90000 | 499.00000 | 494.90000 | 497.25000 | 420.9395 | 209232.0100 | 497.05958 2014-04-24 22:00:00 | 498.32000 | 500.00000 | 495.90000 | 499.50000 | 519.8823 | 259614.8700 | 499.37240 2014-04-24 23:00:00 | 499.00000 | 505.00000 | 499.00000 | 502.20000 | 688.6098 | 345984.9400 | 502.43975 2014-04-25 00:00:00 | 502.15000 | 503.99000 | 496.10000 | 498.07000 | 228.7087 | 114125.5000 | 498.99940 2014-04-25 01:00:00 | 498.48000 | 499.19000 | 495.70000 | 495.70000 | 44.3212 | 21986.8600 | 496.08011 2014-04-25 02:00:00 | 496.16000 | 499.96000 | 495.70000 | 498.48000 | 100.0472 | 49754.4200 | 497.30944 2014-04-25 03:00:00 | 497.95000 | 497.95000 | 470.69000 | 470.69000 | 5129.1199 | 2482180.1800 | 483.93881 2014-04-25 04:00:00 | 471.01000 | 477.98000 | 461.20000 | 468.98000 | 2971.9207 | 1393130.8600 | 468.76448 2014-04-25 05:00:00 | 468.98000 | 474.99000 | 453.98000 | 457.48000 | 2084.1707 | 967812.1500 | 464.36319 2014-04-25 06:00:00 | 457.48000 | 466.23000 | 453.05000 | 462.54000 | 2282.0106 | 1048134.5600 | 459.30310 2014-04-25 07:00:00 | 462.56000 | 467.13000 | 455.16000 | 458.87000 | 1260.3704 | 579872.5700 | 460.08108 2014-04-25 08:00:00 | 458.82000 | 463.67000 | 455.80000 | 463.67000 | 535.2883 | 246236.8700 | 460.00798 2014-04-25 09:00:00 | 463.00000 | 469.13000 | 460.37000 | 466.00000 | 1010.8516 | 470382.9700 | 465.33338 2014-04-25 10:00:00 | 467.99000 | 471.12000 | 451.10000 | 452.00000 | 2105.0894 | 964398.8300 | 458.12726 2014-04-25 11:00:00 | 453.35000 | 456.96000 | 438.05000 | 445.00000 | 4515.1905 | 2012171.0200 | 445.64477 2014-04-25 12:00:00 | 445.00000 | 455.41000 | 444.49000 | 451.99000 | 1743.0088 | 785635.6200 | 450.73532 2014-04-25 13:00:00 | 451.99000 | 458.28000 | 449.80000 | 458.28000 | 1722.7913 | 782345.4000 | 454.11501 2014-04-25 14:00:00 | 456.85000 | 461.50000 | 451.73000 | 455.35000 | 1866.2794 | 851224.2600 | 456.10762 2014-04-25 15:00:00 | 455.35000 | 459.76000 | 453.25000 | 457.23000 | 710.5225 | 324676.0400 | 456.95391 2014-04-25 16:00:00 | 457.24000 | 461.80000 | 454.00000 | 458.92000 | 441.7384 | 202023.9600 | 457.33846 2014-04-25 17:00:00 | 456.35000 | 458.00000 | 454.40000 | 456.69000 | 189.2320 | 86446.9900 | 456.83081 2014-04-25 18:00:00 | 456.69000 | 468.49000 | 456.02000 | 466.80000 | 635.0788 | 294491.3500 | 463.70836 2014-04-25 19:00:00 | 466.80000 | 469.70000 | 460.50000 | 460.57000 | 743.4394 | 344709.7600 | 463.66897 2014-04-25 20:00:00 | 461.55000 | 468.99000 | 460.50000 | 463.60000 | 429.6021 | 199172.9600 | 463.62194 2014-04-25 21:00:00 | 463.62000 | 469.30000 | 461.09000 | 463.50000 | 349.4894 | 162379.6200 | 464.61956 2014-04-25 22:00:00 | 463.50000 | 466.07000 | 457.88000 | 464.11000 | 1269.8600 | 586738.7500 | 462.04996 2014-04-25 23:00:00 | 464.22000 | 469.68000 | 461.33000 | 466.52000 | 1048.7988 | 490037.9900 | 467.23736 2014-04-26 00:00:00 | 466.71000 | 469.40000 | 458.00000 | 458.00000 | 692.1489 | 319619.4200 | 461.77839 2014-04-26 01:00:00 | 458.10000 | 463.29000 | 452.51000 | 463.29000 | 2157.5395 | 988838.1800 | 458.31754 2014-04-26 02:00:00 | 463.30000 | 466.87000 | 452.14000 | 454.96000 | 709.0285 | 325428.3000 | 458.97772 2014-04-26 03:00:00 | 452.95000 | 458.13000 | 452.27000 | 452.42000 | 276.8624 | 125953.4000 | 454.93144 2014-04-26 04:00:00 | 454.56000 | 458.10000 | 452.56000 | 457.79000 | 225.5000 | 102933.9900 | 456.47000 2014-04-26 05:00:00 | 457.60000 | 458.13000 | 453.54000 | 453.54000 | 194.5268 | 88779.8200 | 456.38864 2014-04-26 06:00:00 | 455.37000 | 460.01000 | 452.57000 | 452.88000 | 328.5493 | 150067.9900 | 456.75947 2014-04-26 07:00:00 | 452.88000 | 457.00000 | 452.56000 | 456.14000 | 278.8187 | 126909.6900 | 455.16921 2014-04-26 08:00:00 | 453.86000 | 455.00000 | 451.13000 | 452.99000 | 179.3988 | 81188.6500 | 452.55954 2014-04-26 09:00:00 | 451.88000 | 453.50000 | 451.78000 | 453.40000 | 96.7370 | 43815.0400 | 452.92936 2014-04-26 10:00:00 | 453.40000 | 455.00000 | 453.00000 | 454.18000 | 69.5954 | 31597.6400 | 454.01929 2014-04-26 11:00:00 | 454.98000 | 455.78000 | 451.07000 | 452.96000 | 376.5805 | 170184.4300 | 451.92043 2014-04-26 12:00:00 | 452.53000 | 454.09000 | 452.00000 | 453.50000 | 69.6553 | 31537.1700 | 452.76081 2014-04-26 13:00:00 | 453.50000 | 456.07000 | 452.71000 | 455.95000 | 213.1382 | 97058.7100 | 455.37917 2014-04-26 14:00:00 | 455.70000 | 462.88000 | 455.02000 | 461.91000 | 349.2067 | 160243.1100 | 458.87751 2014-04-26 15:00:00 | 461.91000 | 470.96000 | 460.10000 | 462.21000 | 906.0408 | 423367.0100 | 467.27148 2014-04-26 16:00:00 | 462.69000 | 466.63000 | 462.00000 | 462.01000 | 225.4000 | 104493.1800 | 463.58999 2014-04-26 17:00:00 | 465.66000 | 465.66000 | 462.01000 | 463.29000 | 65.8547 | 30505.9200 | 463.23067 2014-04-26 18:00:00 | 465.25000 | 466.88000 | 462.42000 | 464.64000 | 93.5994 | 43566.7700 | 465.45988 2014-04-26 19:00:00 | 464.64000 | 469.58000 | 464.17000 | 464.60000 | 292.0843 | 136468.4200 | 467.22270 2014-04-26 20:00:00 | 465.00000 | 467.98000 | 459.89000 | 463.16000 | 364.3704 | 168434.0100 | 462.26035 2014-04-26 21:00:00 | 462.74000 | 465.00000 | 460.00000 | 460.00000 | 380.0723 | 174993.5800 | 460.42187 2014-04-26 22:00:00 | 460.00000 | 460.83000 | 457.56000 | 458.00000 | 153.5631 | 70494.8200 | 459.06103 2014-04-26 23:00:00 | 457.75000 | 461.95000 | 457.59000 | 459.00000 | 113.8514 | 52253.2900 | 458.96035 2014-04-27 00:00:00 | 459.22000 | 461.00000 | 459.00000 | 460.69000 | 29.1319 | 13410.3100 | 460.33012 2014-04-27 01:00:00 | 460.00000 | 460.59000 | 458.02000 | 458.13000 | 81.3258 | 37283.7600 | 458.44926 2014-04-27 02:00:00 | 458.19000 | 459.80000 | 458.02000 | 458.02000 | 105.2522 | 48250.8400 | 458.43051 2014-04-27 03:00:00 | 459.30000 | 459.30000 | 455.41000 | 456.80000 | 481.0081 | 220103.5200 | 457.58799 2014-04-27 04:00:00 | 456.80000 | 461.97000 | 455.41000 | 459.78000 | 228.1714 | 104972.7000 | 460.06070 2014-04-27 05:00:00 | 459.30000 | 461.52000 | 455.41000 | 455.41000 | 280.3305 | 127903.6600 | 456.26029 2014-04-27 06:00:00 | 455.38000 | 458.10000 | 455.04000 | 458.10000 | 51.0617 | 23251.9800 | 455.37019 2014-04-27 07:00:00 | 458.10000 | 458.72000 | 456.03000 | 458.50000 | 18.5725 | 8506.1900 | 458.00010 2014-04-27 08:00:00 | 458.48000 | 458.49000 | 455.30000 | 457.01000 | 84.8107 | 38655.8900 | 455.79013 2014-04-27 09:00:00 | 455.50000 | 458.49000 | 455.00000 | 455.69000 | 226.9227 | 103431.7000 | 455.80137 2014-04-27 10:00:00 | 457.20000 | 457.20000 | 454.25000 | 457.20000 | 375.5004 | 171014.3000 | 455.43036 2014-04-27 11:00:00 | 457.11000 | 457.50000 | 455.00000 | 457.02000 | 47.9176 | 21852.3500 | 456.03975 2014-04-27 12:00:00 | 457.02000 | 458.34000 | 455.16000 | 455.21000 | 71.6569 | 32715.6400 | 456.55951 2014-04-27 13:00:00 | 455.65000 | 457.90000 | 455.24000 | 456.64000 | 35.6395 | 16262.3200 | 456.29996 2014-04-27 14:00:00 | 457.83000 | 458.00000 | 455.00000 | 455.02000 | 129.1115 | 58851.6500 | 455.82042 2014-04-27 15:00:00 | 455.70000 | 457.99000 | 454.60000 | 456.58000 | 127.0849 | 57900.0600 | 455.60137 2014-04-27 16:00:00 | 456.58000 | 456.96000 | 446.00000 | 449.66000 | 953.1412 | 429030.2500 | 450.12246 2014-04-27 17:00:00 | 449.37000 | 449.63000 | 439.14000 | 442.30000 | 1909.7606 | 844157.4800 | 442.02267 2014-04-27 18:00:00 | 442.30000 | 444.25000 | 439.05000 | 440.72000 | 596.1577 | 263219.6400 | 441.52688 2014-04-27 19:00:00 | 440.72000 | 445.01000 | 438.88000 | 445.00000 | 674.9878 | 298767.5800 | 442.62664 2014-04-27 20:00:00 | 445.00000 | 447.90000 | 442.67000 | 443.88000 | 294.7814 | 131469.8300 | 445.99093 2014-04-27 21:00:00 | 443.84000 | 447.84000 | 443.12000 | 447.84000 | 331.4336 | 147700.9300 | 445.64265 2014-04-27 22:00:00 | 446.90000 | 448.58000 | 439.44000 | 441.00000 | 842.3579 | 373590.8200 | 443.50604 2014-04-27 23:00:00 | 439.55000 | 444.46000 | 429.95000 | 430.00000 | 1336.2199 | 582337.6900 | 435.80976 2014-04-28 00:00:00 | 430.00000 | 435.75000 | 425.12000 | 434.70000 | 2158.3900 | 926338.3400 | 429.18023 2014-04-28 01:00:00 | 434.70000 | 439.95000 | 429.13000 | 436.15000 | 689.6270 | 300391.3600 | 435.58526 2014-04-28 02:00:00 | 437.00000 | 441.79000 | 434.00000 | 435.75000 | 744.8416 | 326130.9900 | 437.85279 2014-04-28 03:00:00 | 438.78000 | 438.84000 | 431.00000 | 431.00000 | 314.0684 | 136245.6300 | 433.80882 2014-04-28 04:00:00 | 431.00000 | 432.80000 | 425.00000 | 425.69000 | 1183.2902 | 506342.1900 | 427.91042 2014-04-28 05:00:00 | 427.93000 | 430.95000 | 424.67000 | 430.95000 | 586.2511 | 250799.1100 | 427.80151 2014-04-28 06:00:00 | 430.95000 | 433.00000 | 424.44000 | 427.50000 | 692.7416 | 297215.7200 | 429.04266 2014-04-28 07:00:00 | 427.15000 | 435.00000 | 424.00000 | 428.80000 | 867.9206 | 373458.7100 | 430.29131 2014-04-28 08:00:00 | 428.81000 | 432.99000 | 425.96000 | 432.50000 | 488.1988 | 209343.8800 | 428.80866 2014-04-28 09:00:00 | 432.50000 | 441.57000 | 431.76000 | 437.52000 | 1008.8979 | 441125.6200 | 437.23515 2014-04-28 10:00:00 | 437.69000 | 441.84000 | 432.79000 | 437.00000 | 254.2585 | 111283.6200 | 437.67911 2014-04-28 11:00:00 | 437.00000 | 439.85000 | 432.18000 | 432.18000 | 207.3426 | 90492.8400 | 436.44122 2014-04-28 12:00:00 | 432.63000 | 436.98000 | 429.00000 | 429.58000 | 308.5497 | 133166.9200 | 431.58981 2014-04-28 13:00:00 | 431.71000 | 440.27000 | 428.85000 | 440.24000 | 315.9854 | 138011.9200 | 436.76670 2014-04-28 14:00:00 | 439.40000 | 443.10000 | 438.00000 | 438.00000 | 1118.1611 | 492665.0600 | 440.60291 2014-04-28 15:00:00 | 438.04000 | 447.00000 | 437.19000 | 444.32000 | 879.4709 | 389290.6100 | 442.64182 2014-04-28 16:00:00 | 444.36000 | 447.50000 | 444.02000 | 444.73000 | 271.1402 | 120787.5900 | 445.48014 2014-04-28 17:00:00 | 444.73000 | 448.00000 | 444.04000 | 447.40000 | 562.1100 | 250706.6600 | 446.00998 2014-04-28 18:00:00 | 447.40000 | 450.90000 | 445.92000 | 450.02000 | 1489.7601 | 668649.6500 | 448.83041 2014-04-28 19:00:00 | 450.86000 | 452.16000 | 446.12000 | 447.99000 | 1398.6598 | 628137.2500 | 449.09938 2014-04-28 20:00:00 | 447.50000 | 451.00000 | 446.45000 | 447.54000 | 477.5779 | 214173.5500 | 448.45780 2014-04-28 21:00:00 | 449.67000 | 449.90000 | 447.02000 | 447.13000 | 576.0789 | 257713.8300 | 447.35857 2014-04-28 22:00:00 | 447.49000 | 448.56000 | 446.00000 | 446.00000 | 829.2086 | 370554.6200 | 446.87743 2014-04-28 23:00:00 | 448.18000 | 448.18000 | 440.00000 | 442.90000 | 860.4496 | 381445.2000 | 443.30918 2014-04-29 00:00:00 | 440.41000 | 444.80000 | 440.04000 | 444.21000 | 76.9512 | 34023.9700 | 442.15020 2014-04-29 01:00:00 | 444.21000 | 446.90000 | 440.05000 | 440.82000 | 342.6195 | 151992.7400 | 443.61962 2014-04-29 02:00:00 | 442.87000 | 443.00000 | 440.16000 | 442.00000 | 71.1296 | 31413.6900 | 441.63994 2014-04-29 03:00:00 | 442.00000 | 444.00000 | 435.68000 | 436.40000 | 626.5605 | 275054.2100 | 438.99068 2014-04-29 04:00:00 | 435.68000 | 438.94000 | 432.90000 | 433.00000 | 243.2958 | 105682.2600 | 434.37765 2014-04-29 05:00:00 | 434.65000 | 437.87000 | 432.02000 | 436.66000 | 220.9500 | 95894.5300 | 434.01002 2014-04-29 06:00:00 | 436.66000 | 448.71000 | 434.84000 | 443.53000 | 1444.8711 | 641455.6200 | 443.95353 2014-04-29 07:00:00 | 443.55000 | 448.44000 | 442.31000 | 448.44000 | 210.2901 | 93902.9300 | 446.54003 2014-04-29 08:00:00 | 448.18000 | 448.50000 | 435.56000 | 440.69000 | 1099.0302 | 485683.9800 | 441.92050 2014-04-29 09:00:00 | 440.69000 | 445.35000 | 440.02000 | 441.83000 | 268.5274 | 118769.2400 | 442.29842 2014-04-29 10:00:00 | 441.50000 | 452.02000 | 440.89000 | 447.30000 | 833.5822 | 374048.3400 | 448.72402 2014-04-29 11:00:00 | 447.30000 | 454.47000 | 446.04000 | 451.39000 | 548.0686 | 247265.6700 | 451.15827 2014-04-29 12:00:00 | 451.00000 | 454.00000 | 446.39000 | 449.00000 | 216.5402 | 97094.4700 | 448.39009 2014-04-29 13:00:00 | 448.97000 | 452.92000 | 447.11000 | 449.35000 | 270.1818 | 121725.3200 | 450.53110 2014-04-29 14:00:00 | 449.35000 | 453.21000 | 448.51000 | 450.00000 | 276.5192 | 124704.4800 | 450.97950 2014-04-29 15:00:00 | 449.76000 | 450.22000 | 447.70000 | 448.00000 | 279.7780 | 125594.7800 | 448.90874 2014-04-29 16:00:00 | 449.80000 | 451.96000 | 448.05000 | 451.39000 | 217.5403 | 97899.7200 | 450.03017 2014-04-29 17:00:00 | 451.36000 | 451.39000 | 445.00000 | 446.00000 | 311.2212 | 139514.4900 | 448.28082 2014-04-29 18:00:00 | 447.77000 | 449.94000 | 446.01000 | 448.17000 | 210.8105 | 94403.0900 | 447.81023 2014-04-29 19:00:00 | 448.20000 | 448.92000 | 435.00000 | 439.86000 | 3648.7695 | 1606574.0500 | 440.30571 2014-04-29 20:00:00 | 439.86000 | 443.22000 | 436.00000 | 440.25000 | 809.8412 | 357441.4700 | 441.37227 2014-04-29 21:00:00 | 440.25000 | 449.99000 | 440.25000 | 447.32000 | 1243.5786 | 555775.2000 | 446.91603 2014-04-29 22:00:00 | 447.32000 | 450.45000 | 446.00000 | 449.70000 | 284.5474 | 127900.7300 | 449.48834 2014-04-29 23:00:00 | 449.70000 | 450.45000 | 446.34000 | 448.00000 | 89.4190 | 40051.6300 | 447.90979 2014-04-30 00:00:00 | 448.00000 | 449.35000 | 442.52000 | 442.98000 | 398.4321 | 177502.2600 | 445.50189 2014-04-30 01:00:00 | 444.91000 | 447.54000 | 440.97000 | 440.97000 | 202.4460 | 89571.8800 | 442.44818 2014-04-30 02:00:00 | 440.96000 | 446.34000 | 438.34000 | 446.12000 | 437.0407 | 192936.2900 | 441.46069 2014-04-30 03:00:00 | 446.12000 | 449.70000 | 444.52000 | 448.98000 | 113.9607 | 50942.7500 | 447.02019 2014-04-30 04:00:00 | 448.98000 | 449.00000 | 445.40000 | 449.00000 | 133.0064 | 59435.0800 | 446.85892 2014-04-30 05:00:00 | 448.98000 | 449.34000 | 445.22000 | 449.00000 | 112.9997 | 50658.8800 | 448.30992 2014-04-30 06:00:00 | 449.00000 | 451.88000 | 441.10000 | 442.34000 | 577.0478 | 257650.1500 | 446.49710 2014-04-30 07:00:00 | 441.20000 | 444.87000 | 433.08000 | 439.50000 | 1687.1001 | 736824.8300 | 436.74043 2014-04-30 08:00:00 | 438.07000 | 441.49000 | 433.84000 | 441.49000 | 395.9408 | 173509.4900 | 438.22075 2014-04-30 09:00:00 | 441.44000 | 444.87000 | 437.04000 | 444.87000 | 606.8390 | 268124.9400 | 441.83866 2014-04-30 10:00:00 | 444.32000 | 446.08000 | 437.79000 | 444.99000 | 687.9376 | 304389.2100 | 442.46630 2014-04-30 11:00:00 | 443.30000 | 445.70000 | 441.16000 | 444.00000 | 225.9792 | 100348.2100 | 444.05957 2014-04-30 12:00:00 | 444.00000 | 445.88000 | 440.00000 | 445.88000 | 398.5226 | 176582.3100 | 443.09234 2014-04-30 13:00:00 | 445.88000 | 448.97000 | 442.80000 | 446.60000 | 307.5794 | 137515.5700 | 447.08961 2014-04-30 14:00:00 | 446.63000 | 449.00000 | 444.77000 | 446.00000 | 240.9913 | 107516.0200 | 446.14069 2014-04-30 15:00:00 | 446.00000 | 449.00000 | 443.79000 | 446.07000 | 513.7296 | 229225.9200 | 446.19955 2014-04-30 16:00:00 | 446.07000 | 449.04000 | 444.00000 | 446.46000 | 565.4877 | 251962.7300 | 445.56711 2014-04-30 17:00:00 | 448.17000 | 448.72000 | 446.10000 | 448.00000 | 195.7408 | 87605.8400 | 447.56037 2014-04-30 18:00:00 | 446.45000 | 451.00000 | 446.10000 | 450.98000 | 913.9889 | 411256.3600 | 449.95773 2014-04-30 19:00:00 | 450.98000 | 450.98000 | 444.63000 | 447.56000 | 151.2109 | 67600.3900 | 447.06030 2014-04-30 20:00:00 | 445.23000 | 449.00000 | 445.23000 | 449.00000 | 78.1773 | 35031.9900 | 448.10953 2014-04-30 21:00:00 | 448.81000 | 450.00000 | 445.54000 | 449.00000 | 311.9888 | 140273.0100 | 449.60915 2014-04-30 22:00:00 | 449.99000 | 450.60000 | 448.07000 | 448.30000 | 125.2933 | 56338.2300 | 449.65091 2014-04-30 23:00:00 | 449.80000 | 453.99000 | 444.79000 | 448.85000 | 1375.9285 | 618941.5400 | 449.83553 2014-05-01 00:00:00 | 449.00000 | 452.96000 | 447.97000 | 448.63000 | 27.8684 | 12570.8900 | 451.07990 2014-05-01 01:00:00 | 449.24000 | 456.00000 | 448.86000 | 455.87000 | 621.8330 | 282743.7800 | 454.69408 2014-05-01 02:00:00 | 455.87000 | 458.00000 | 453.15000 | 458.00000 | 287.6085 | 131298.7500 | 456.51904 2014-05-01 03:00:00 | 458.00000 | 459.97000 | 456.05000 | 459.97000 | 344.1894 | 157941.4600 | 458.87953 2014-05-01 04:00:00 | 458.85000 | 459.98000 | 455.80000 | 459.97000 | 224.6186 | 102816.7800 | 457.73933 2014-05-01 05:00:00 | 456.87000 | 459.97000 | 451.00000 | 452.36000 | 379.2047 | 172350.0600 | 454.50396 2014-05-01 06:00:00 | 452.00000 | 456.00000 | 452.00000 | 455.00000 | 204.3013 | 92967.4000 | 455.05056 2014-05-01 07:00:00 | 455.99000 | 460.00000 | 453.10000 | 458.10000 | 649.5211 | 297338.8000 | 457.78158 2014-05-01 08:00:00 | 458.10000 | 458.10000 | 455.15000 | 457.99000 | 284.3866 | 130094.8900 | 457.45788 2014-05-01 09:00:00 | 456.71000 | 458.00000 | 452.75000 | 455.00000 | 124.8403 | 56677.5000 | 454.00008 2014-05-01 10:00:00 | 453.70000 | 455.00000 | 451.22000 | 454.35000 | 153.5623 | 69620.6700 | 453.37079 2014-05-01 11:00:00 | 454.32000 | 454.79000 | 452.10000 | 452.80000 | 59.3384 | 26874.3600 | 452.89979 2014-05-01 12:00:00 | 452.80000 | 454.90000 | 451.31000 | 453.00000 | 91.6119 | 41476.4000 | 452.74038 2014-05-01 13:00:00 | 453.00000 | 455.00000 | 451.80000 | 452.96000 | 99.5567 | 45177.7400 | 453.78927 2014-05-01 14:00:00 | 452.94000 | 452.99000 | 450.25000 | 452.98000 | 471.8402 | 212818.9000 | 451.04021 2014-05-01 15:00:00 | 450.30000 | 459.56000 | 450.30000 | 454.45000 | 974.7795 | 444897.9800 | 456.40886 2014-05-01 16:00:00 | 454.71000 | 465.00000 | 454.44000 | 460.70000 | 1951.2800 | 900476.8200 | 461.48006 2014-05-01 17:00:00 | 460.71000 | 465.88000 | 459.94000 | 460.21000 | 1219.9805 | 566218.9800 | 464.12133 2014-05-01 18:00:00 | 460.21000 | 465.08000 | 458.46000 | 461.50000 | 428.1797 | 197720.3800 | 461.76968 2014-05-01 19:00:00 | 460.69000 | 463.65000 | 459.19000 | 459.19000 | 161.3301 | 74387.7000 | 461.09003 2014-05-01 20:00:00 | 459.19000 | 459.34000 | 456.61000 | 457.47000 | 87.0266 | 39846.8200 | 457.86936 2014-05-01 21:00:00 | 457.47000 | 461.59000 | 457.19000 | 460.30000 | 157.0778 | 72164.5400 | 459.41923 2014-05-01 22:00:00 | 460.30000 | 462.00000 | 457.08000 | 461.29000 | 505.4891 | 232054.4300 | 459.06906 2014-05-01 23:00:00 | 460.33000 | 461.00000 | 457.67000 | 460.97000 | 46.6057 | 21432.5500 | 459.86957 2014-05-02 00:00:00 | 460.97000 | 462.99000 | 459.64000 | 461.99000 | 222.2143 | 102652.3600 | 461.95207 2014-05-02 01:00:00 | 461.90000 | 461.98000 | 459.00000 | 459.98000 | 27.5317 | 12662.9300 | 459.94010 2014-05-02 02:00:00 | 459.51000 | 461.26000 | 458.00000 | 459.03000 | 61.5853 | 28276.9400 | 459.15071 2014-05-02 03:00:00 | 461.26000 | 461.62000 | 457.15000 | 457.65000 | 142.0510 | 65114.7900 | 458.39030 2014-05-02 04:00:00 | 457.65000 | 459.90000 | 450.00000 | 456.52000 | 1418.0805 | 643470.1900 | 453.76141 2014-05-02 05:00:00 | 456.22000 | 456.52000 | 450.07000 | 450.07000 | 82.7461 | 37474.8100 | 452.88928 2014-05-02 06:00:00 | 451.53000 | 453.80000 | 450.00000 | 451.03000 | 174.7611 | 78773.6600 | 450.75044 2014-05-02 07:00:00 | 450.12000 | 453.00000 | 444.64000 | 448.98000 | 735.5591 | 329316.0400 | 447.70848 2014-05-02 08:00:00 | 448.97000 | 452.08000 | 446.13000 | 448.10000 | 863.7690 | 388443.8900 | 449.70807 2014-05-02 09:00:00 | 448.10000 | 452.00000 | 445.04000 | 452.00000 | 850.0428 | 382064.8400 | 449.46539 2014-05-02 10:00:00 | 452.00000 | 452.08000 | 451.00000 | 451.78000 | 37.7105 | 17027.0300 | 451.52004 2014-05-02 11:00:00 | 451.78000 | 451.79000 | 446.86000 | 446.86000 | 151.1062 | 67709.0000 | 448.08873 2014-05-02 12:00:00 | 447.00000 | 450.00000 | 444.57000 | 449.00000 | 462.3615 | 206565.3500 | 446.76156 2014-05-02 13:00:00 | 449.00000 | 449.95000 | 445.50000 | 445.50000 | 119.8188 | 53591.3000 | 447.26967 2014-05-02 14:00:00 | 445.50000 | 449.00000 | 444.51000 | 448.20000 | 159.2808 | 71071.1400 | 446.20029 2014-05-02 15:00:00 | 446.53000 | 448.99000 | 445.19000 | 448.99000 | 172.2151 | 76962.6100 | 446.89812 2014-05-02 16:00:00 | 448.24000 | 453.65000 | 446.65000 | 450.01000 | 606.4519 | 273444.7000 | 450.89261 2014-05-02 17:00:00 | 450.42000 | 452.82000 | 448.00000 | 448.89000 | 159.1834 | 71742.5500 | 450.69120 2014-05-02 18:00:00 | 448.89000 | 451.99000 | 447.51000 | 450.79000 | 97.2244 | 43785.0800 | 450.35094 2014-05-02 19:00:00 | 450.89000 | 454.88000 | 447.66000 | 452.17000 | 493.4532 | 223032.6700 | 451.98346 2014-05-02 20:00:00 | 452.07000 | 452.99000 | 449.93000 | 451.64000 | 56.8951 | 25661.4300 | 451.03064 2014-05-02 21:00:00 | 449.94000 | 453.11000 | 448.01000 | 449.82000 | 53.7490 | 24202.6200 | 450.28988 2014-05-02 22:00:00 | 450.00000 | 454.62000 | 447.03000 | 451.00000 | 613.8995 | 277433.0000 | 451.91927 2014-05-02 23:00:00 | 450.00000 | 455.78000 | 448.93000 | 454.50000 | 508.2014 | 230581.9600 | 453.72159 2014-05-03 00:00:00 | 452.00000 | 454.50000 | 450.25000 | 452.80000 | 47.7554 | 21565.3600 | 451.57951 2014-05-03 01:00:00 | 452.63000 | 453.00000 | 448.30000 | 449.00000 | 174.2202 | 78369.4800 | 449.83007 2014-05-03 02:00:00 | 449.00000 | 450.00000 | 447.18000 | 448.90000 | 199.5646 | 89439.2500 | 448.17203 2014-05-03 03:00:00 | 448.90000 | 449.77000 | 447.01000 | 447.01000 | 170.6808 | 76444.5900 | 447.88032 2014-05-03 04:00:00 | 447.28000 | 451.98000 | 447.01000 | 447.78000 | 201.1175 | 90261.3100 | 448.79888 2014-05-03 05:00:00 | 447.15000 | 450.98000 | 446.64000 | 450.98000 | 247.5640 | 110778.0100 | 447.47221 2014-05-03 06:00:00 | 450.98000 | 450.98000 | 446.15000 | 447.80000 | 102.1850 | 45778.9800 | 448.00113 2014-05-03 07:00:00 | 446.48000 | 448.00000 | 442.07000 | 443.76000 | 716.6893 | 318495.8800 | 444.39883 2014-05-03 08:00:00 | 443.76000 | 444.44000 | 438.01000 | 442.76000 | 870.4295 | 383292.7000 | 440.34895 2014-05-03 09:00:00 | 440.88000 | 442.97000 | 439.83000 | 440.46000 | 131.4205 | 57917.0300 | 440.70015 2014-05-03 10:00:00 | 440.46000 | 445.55000 | 440.08000 | 444.56000 | 316.3391 | 140463.8600 | 444.02937 2014-05-03 11:00:00 | 444.56000 | 445.49000 | 441.31000 | 442.85000 | 128.7750 | 57115.4000 | 443.52855 2014-05-03 12:00:00 | 442.53000 | 442.85000 | 440.10000 | 442.20000 | 136.4390 | 60109.5100 | 440.55968 2014-05-03 13:00:00 | 440.50000 | 442.00000 | 438.00000 | 441.77000 | 383.8310 | 168521.3500 | 439.05089 2014-05-03 14:00:00 | 441.77000 | 441.77000 | 438.13000 | 441.48000 | 97.0135 | 42672.4200 | 439.86077 2014-05-03 15:00:00 | 441.08000 | 441.75000 | 438.90000 | 440.00000 | 49.1508 | 21673.0700 | 440.95009 2014-05-03 16:00:00 | 440.99000 | 441.68000 | 431.91000 | 435.88000 | 1454.2415 | 632892.9500 | 435.20486 2014-05-03 17:00:00 | 434.43000 | 436.77000 | 431.25000 | 436.57000 | 413.9689 | 179815.2600 | 434.36898 2014-05-03 18:00:00 | 435.80000 | 436.05000 | 431.24000 | 433.00000 | 154.1171 | 66751.0200 | 433.11895 2014-05-03 19:00:00 | 433.00000 | 434.89000 | 431.00000 | 434.50000 | 294.3530 | 127219.9500 | 432.20202 2014-05-03 20:00:00 | 434.50000 | 441.69000 | 432.33000 | 440.03000 | 397.2002 | 173850.5900 | 437.69014 2014-05-03 21:00:00 | 441.68000 | 442.36000 | 438.51000 | 440.73000 | 429.8621 | 189810.7500 | 441.56200 2014-05-03 22:00:00 | 440.32000 | 441.00000 | 437.83000 | 440.00000 | 153.2724 | 67219.2700 | 438.56084 2014-05-03 23:00:00 | 439.87000 | 440.69000 | 436.32000 | 439.00000 | 161.4401 | 70628.4500 | 437.49005 2014-05-04 00:00:00 | 439.00000 | 440.69000 | 438.00000 | 440.48000 | 27.1904 | 11949.9200 | 439.49003 2014-05-04 01:00:00 | 440.48000 | 440.68000 | 436.75000 | 440.68000 | 29.7080 | 13049.5400 | 439.25987 2014-05-04 02:00:00 | 440.00000 | 440.69000 | 437.91000 | 440.69000 | 30.9698 | 13623.9200 | 439.90999 2014-05-04 03:00:00 | 440.69000 | 441.90000 | 439.68000 | 439.69000 | 161.6273 | 71254.8700 | 440.85902 2014-05-04 04:00:00 | 441.46000 | 441.90000 | 437.81000 | 439.70000 | 42.1464 | 18529.6500 | 439.64965 2014-05-04 05:00:00 | 439.70000 | 439.70000 | 431.55000 | 434.04000 | 645.9800 | 280497.5000 | 434.22007 2014-05-04 06:00:00 | 434.00000 | 436.23000 | 429.55000 | 434.22000 | 846.1403 | 364847.8300 | 431.19068 2014-05-04 07:00:00 | 434.09000 | 434.53000 | 430.43000 | 433.68000 | 159.4645 | 69074.8900 | 433.16796 2014-05-04 08:00:00 | 433.20000 | 436.14000 | 432.10000 | 436.05000 | 147.3617 | 64002.2100 | 434.32057 2014-05-04 09:00:00 | 434.76000 | 436.00000 | 434.10000 | 435.63000 | 103.3012 | 44946.3600 | 435.10027 2014-05-04 10:00:00 | 435.00000 | 435.99000 | 431.93000 | 435.98000 | 212.1382 | 92383.8700 | 435.48912 2014-05-04 11:00:00 | 435.98000 | 435.98000 | 430.57000 | 433.16000 | 193.5041 | 83644.4500 | 432.26185 2014-05-04 12:00:00 | 433.09000 | 434.21000 | 430.00000 | 432.50000 | 276.9714 | 119488.4700 | 431.41089 2014-05-04 13:00:00 | 432.50000 | 434.53000 | 431.10000 | 434.39000 | 58.5142 | 25339.6200 | 433.05057 2014-05-04 14:00:00 | 434.35000 | 435.99000 | 431.74000 | 435.63000 | 99.2821 | 43189.7600 | 435.02049 2014-05-04 15:00:00 | 435.63000 | 437.50000 | 433.00000 | 437.49000 | 157.6175 | 68774.7000 | 436.33911 2014-05-04 16:00:00 | 437.13000 | 437.49000 | 433.64000 | 435.58000 | 87.5580 | 38162.1200 | 435.84960 2014-05-04 17:00:00 | 435.57000 | 437.00000 | 434.52000 | 437.00000 | 124.6187 | 54361.1000 | 436.21961 2014-05-04 18:00:00 | 436.99000 | 437.15000 | 434.80000 | 437.00000 | 103.9404 | 45356.4700 | 436.37009 2014-05-04 19:00:00 | 437.15000 | 438.45000 | 437.00000 | 438.40000 | 57.5933 | 25211.4900 | 437.75043 2014-05-04 20:00:00 | 437.90000 | 439.00000 | 435.13000 | 438.69000 | 116.7685 | 51188.9400 | 438.37961 2014-05-04 21:00:00 | 438.66000 | 438.67000 | 436.50000 | 438.00000 | 76.1675 | 33370.4800 | 438.11957 2014-05-04 22:00:00 | 438.00000 | 439.19000 | 435.03000 | 439.08000 | 153.6721 | 67288.5400 | 437.87075 2014-05-04 23:00:00 | 438.72000 | 442.83000 | 432.00000 | 438.04000 | 1242.1813 | 545756.7700 | 439.35357 2014-05-05 00:00:00 | 435.88000 | 441.49000 | 435.88000 | 438.98000 | 33.5209 | 14737.4800 | 439.65007 2014-05-05 01:00:00 | 438.04000 | 445.00000 | 437.36000 | 437.37000 | 912.7701 | 403599.6800 | 442.17015 2014-05-05 02:00:00 | 437.37000 | 441.93000 | 431.02000 | 438.90000 | 1001.4688 | 438019.6800 | 437.37726 2014-05-05 03:00:00 | 438.74000 | 439.20000 | 432.06000 | 436.18000 | 211.7624 | 92271.4800 | 435.73117 2014-05-05 04:00:00 | 435.00000 | 438.59000 | 432.57000 | 438.02000 | 57.9546 | 25210.8600 | 435.01061 2014-05-05 05:00:00 | 438.36000 | 438.36000 | 430.25000 | 433.86000 | 369.0758 | 159502.1400 | 432.16638 2014-05-05 06:00:00 | 433.70000 | 435.00000 | 430.25000 | 431.86000 | 229.9979 | 99501.4300 | 432.61888 2014-05-05 07:00:00 | 431.86000 | 433.89000 | 427.11000 | 428.11000 | 707.7078 | 303639.4500 | 429.04636 2014-05-05 08:00:00 | 428.62000 | 431.33000 | 428.10000 | 431.33000 | 126.2864 | 54282.8000 | 429.83893 2014-05-05 09:00:00 | 431.32000 | 433.00000 | 429.25000 | 430.55000 | 90.6645 | 39117.2700 | 431.45094 2014-05-05 10:00:00 | 432.91000 | 434.99000 | 430.70000 | 433.96000 | 158.4002 | 68644.3000 | 433.36006 2014-05-05 11:00:00 | 435.00000 | 437.95000 | 431.00000 | 435.16000 | 200.3979 | 87154.8400 | 434.90902 2014-05-05 12:00:00 | 435.17000 | 435.98000 | 430.71000 | 433.70000 | 128.8210 | 55757.6400 | 432.83030 2014-05-05 13:00:00 | 433.70000 | 433.99000 | 425.00000 | 428.64000 | 939.5905 | 401356.4200 | 427.16102 2014-05-05 14:00:00 | 428.63000 | 429.99000 | 425.50000 | 429.33000 | 120.7612 | 51731.7400 | 428.38035 2014-05-05 15:00:00 | 429.33000 | 437.97000 | 427.02000 | 434.25000 | 1058.9789 | 459202.0800 | 433.62724 2014-05-05 16:00:00 | 432.35000 | 436.25000 | 430.44000 | 432.00000 | 153.1579 | 66452.0200 | 433.87925 2014-05-05 17:00:00 | 432.00000 | 432.50000 | 427.01000 | 431.97000 | 385.8044 | 165488.4700 | 428.94396 2014-05-05 18:00:00 | 431.96000 | 433.58000 | 427.83000 | 431.67000 | 206.4854 | 89281.7800 | 432.38781 2014-05-05 19:00:00 | 431.50000 | 432.40000 | 427.22000 | 427.22000 | 210.3291 | 90382.5300 | 429.71956 2014-05-05 20:00:00 | 429.84000 | 434.00000 | 426.50000 | 433.98000 | 321.7589 | 139115.4100 | 432.35918 2014-05-05 21:00:00 | 431.95000 | 433.99000 | 431.76000 | 431.80000 | 116.4286 | 50301.7900 | 432.03964 2014-05-05 22:00:00 | 431.80000 | 434.89000 | 430.84000 | 433.65000 | 287.5095 | 124563.4000 | 433.24967 2014-05-05 23:00:00 | 432.87000 | 433.00000 | 431.27000 | 433.00000 | 158.4525 | 68540.3800 | 432.56093 2014-05-06 00:00:00 | 431.64000 | 432.80000 | 427.69000 | 430.98000 | 265.1195 | 114014.5400 | 430.04967 2014-05-06 01:00:00 | 430.98000 | 430.98000 | 422.16000 | 424.84000 | 779.3592 | 331086.2000 | 424.81850 2014-05-06 02:00:00 | 424.84000 | 427.17000 | 421.10000 | 422.64000 | 606.3802 | 257317.5600 | 424.35023 2014-05-06 03:00:00 | 422.00000 | 426.85000 | 421.01000 | 423.10000 | 466.7201 | 197193.9900 | 422.51014 2014-05-06 04:00:00 | 422.20000 | 426.36000 | 420.27000 | 425.49000 | 600.5702 | 254455.7400 | 423.69026 2014-05-06 05:00:00 | 425.33000 | 425.96000 | 421.00000 | 423.98000 | 274.1906 | 115576.9000 | 421.52036 2014-05-06 06:00:00 | 423.97000 | 434.00000 | 422.01000 | 433.40000 | 1095.9511 | 470220.9500 | 429.05285 2014-05-06 07:00:00 | 433.40000 | 433.70000 | 425.55000 | 428.94000 | 568.3124 | 243654.3400 | 428.73313 2014-05-06 08:00:00 | 428.74000 | 430.00000 | 426.17000 | 429.02000 | 253.8715 | 108768.9500 | 428.44091 2014-05-06 09:00:00 | 429.02000 | 431.50000 | 427.01000 | 431.08000 | 464.0625 | 199534.2200 | 429.97272 2014-05-06 10:00:00 | 431.08000 | 433.79000 | 429.07000 | 431.90000 | 287.2706 | 124190.0600 | 432.31039 2014-05-06 11:00:00 | 431.91000 | 432.01000 | 427.00000 | 430.70000 | 261.3405 | 112287.6600 | 429.66033 2014-05-06 12:00:00 | 430.70000 | 432.46000 | 429.00000 | 431.12000 | 278.9605 | 120438.4800 | 431.74031 2014-05-06 13:00:00 | 431.12000 | 432.00000 | 429.30000 | 432.00000 | 157.6110 | 67872.0800 | 430.63036 2014-05-06 14:00:00 | 431.74000 | 432.46000 | 429.30000 | 429.58000 | 197.2577 | 84970.5200 | 430.75895 2014-05-06 15:00:00 | 430.00000 | 431.99000 | 428.58000 | 431.36000 | 191.2945 | 82252.3200 | 429.97753 2014-05-06 16:00:00 | 431.41000 | 431.93000 | 429.00000 | 429.07000 | 151.6429 | 65294.5500 | 430.58102 2014-05-06 17:00:00 | 430.01000 | 431.98000 | 428.37000 | 431.48000 | 198.3382 | 85495.4900 | 431.05916 2014-05-06 18:00:00 | 431.48000 | 432.00000 | 427.13000 | 427.47000 | 193.2434 | 83100.7800 | 430.03155 2014-05-06 19:00:00 | 427.44000 | 431.77000 | 426.01000 | 428.40000 | 239.5980 | 102593.2000 | 428.18888 2014-05-06 20:00:00 | 428.40000 | 429.99000 | 426.11000 | 429.99000 | 192.5730 | 82510.1000 | 428.46136 2014-05-06 21:00:00 | 429.88000 | 430.89000 | 427.68000 | 429.54000 | 96.2057 | 41381.8400 | 430.13904 2014-05-06 22:00:00 | 430.91000 | 431.98000 | 428.00000 | 429.00000 | 125.5248 | 54041.1000 | 430.52139 2014-05-06 23:00:00 | 430.65000 | 431.00000 | 428.00000 | 428.01000 | 95.8188 | 41079.4200 | 428.71974 2014-05-07 00:00:00 | 429.00000 | 432.42000 | 428.00000 | 432.42000 | 249.2923 | 107557.4800 | 431.45131 2014-05-07 01:00:00 | 432.35000 | 434.00000 | 430.34000 | 434.00000 | 108.3521 | 46850.4300 | 432.39053 2014-05-07 02:00:00 | 433.99000 | 434.50000 | 431.04000 | 431.55000 | 264.3159 | 114445.5000 | 432.98752 2014-05-07 03:00:00 | 431.58000 | 433.27000 | 428.00000 | 432.28000 | 151.3139 | 65003.1600 | 429.59138 2014-05-07 04:00:00 | 432.28000 | 433.16000 | 427.00000 | 427.69000 | 410.0515 | 176125.8800 | 429.52140 2014-05-07 05:00:00 | 427.66000 | 430.59000 | 427.18000 | 430.00000 | 189.5652 | 81199.8600 | 428.34788 2014-05-07 06:00:00 | 430.00000 | 430.58000 | 427.77000 | 428.00000 | 85.3223 | 36599.0200 | 428.95045 2014-05-07 07:00:00 | 427.77000 | 429.89000 | 425.67000 | 429.82000 | 361.0999 | 154283.4800 | 427.25988 2014-05-07 08:00:00 | 429.86000 | 433.87000 | 428.00000 | 433.85000 | 569.8104 | 246038.7400 | 431.79054 2014-05-07 09:00:00 | 433.85000 | 440.36000 | 432.00000 | 434.01000 | 1332.2202 | 582061.2000 | 436.91065 2014-05-07 10:00:00 | 434.03000 | 443.00000 | 431.35000 | 439.29000 | 898.6478 | 393522.7100 | 437.90540 2014-05-07 11:00:00 | 439.29000 | 445.22000 | 438.43000 | 439.60000 | 704.2506 | 311702.0100 | 442.60098 2014-05-07 12:00:00 | 439.60000 | 441.32000 | 437.13000 | 439.30000 | 240.6990 | 105683.5800 | 439.06945 2014-05-07 13:00:00 | 439.17000 | 442.00000 | 438.00000 | 441.00000 | 629.2307 | 276805.5000 | 439.91099 2014-05-07 14:00:00 | 441.00000 | 443.93000 | 440.00000 | 440.14000 | 234.4188 | 103535.6100 | 441.66937 2014-05-07 15:00:00 | 441.50000 | 444.89000 | 440.51000 | 444.00000 | 449.3172 | 199293.3900 | 443.54719 2014-05-07 16:00:00 | 443.30000 | 452.00000 | 442.00000 | 451.40000 | 2267.8092 | 1012159.0100 | 446.31578 2014-05-07 17:00:00 | 451.40000 | 451.44000 | 446.12000 | 448.08000 | 749.7110 | 337033.8000 | 449.55164 2014-05-07 18:00:00 | 447.48000 | 449.50000 | 443.66000 | 446.80000 | 997.1918 | 444572.1100 | 445.82407 2014-05-07 19:00:00 | 446.81000 | 449.48000 | 444.89000 | 448.97000 | 172.5029 | 77272.8600 | 447.95111 2014-05-07 20:00:00 | 448.97000 | 449.49000 | 444.90000 | 448.40000 | 336.7815 | 150834.7100 | 447.87113 2014-05-07 21:00:00 | 446.34000 | 449.49000 | 445.00000 | 448.16000 | 408.5699 | 182410.0600 | 446.45989 2014-05-07 22:00:00 | 447.06000 | 449.96000 | 438.00000 | 444.17000 | 1372.3191 | 608770.8000 | 443.60731 2014-05-07 23:00:00 | 444.59000 | 444.67000 | 440.00000 | 440.00000 | 65.5502 | 28951.5600 | 441.67003 2014-05-08 00:00:00 | 441.47000 | 443.78000 | 439.98000 | 442.60000 | 109.8311 | 48366.3400 | 440.37027 2014-05-08 01:00:00 | 442.60000 | 443.55000 | 439.21000 | 442.30000 | 138.1620 | 60836.9400 | 440.33061 2014-05-08 02:00:00 | 442.30000 | 444.98000 | 438.74000 | 442.99000 | 251.1806 | 110557.2000 | 440.15032 2014-05-08 03:00:00 | 442.50000 | 449.35000 | 440.80000 | 446.70000 | 337.5117 | 150692.6300 | 446.48126 2014-05-08 04:00:00 | 446.70000 | 447.97000 | 442.23000 | 446.63000 | 264.8679 | 117804.9600 | 444.76874 2014-05-08 05:00:00 | 446.63000 | 447.03000 | 445.00000 | 446.96000 | 51.4691 | 22954.1700 | 445.97989 2014-05-08 06:00:00 | 446.97000 | 448.00000 | 445.05000 | 447.40000 | 224.9934 | 100579.1600 | 447.03169 2014-05-08 07:00:00 | 447.40000 | 449.24000 | 444.17000 | 445.50000 | 345.2479 | 154325.2700 | 446.99840 2014-05-08 08:00:00 | 447.40000 | 450.08000 | 446.36000 | 447.79000 | 245.8718 | 110381.9100 | 448.94097 2014-05-08 09:00:00 | 447.78000 | 448.70000 | 445.05000 | 447.44000 | 117.6464 | 52639.6100 | 447.43906 2014-05-08 10:00:00 | 446.10000 | 447.55000 | 444.50000 | 445.00000 | 209.8276 | 93452.7900 | 445.37888 2014-05-08 11:00:00 | 445.00000 | 446.95000 | 444.50000 | 445.01000 | 107.3781 | 47816.4700 | 445.30953 2014-05-08 12:00:00 | 445.01000 | 446.95000 | 442.83000 | 445.00000 | 171.6706 | 76408.9000 | 445.09023 2014-05-08 13:00:00 | 443.13000 | 447.47000 | 443.00000 | 445.04000 | 368.4785 | 163876.6900 | 444.73878 2014-05-08 14:00:00 | 445.04000 | 448.70000 | 443.00000 | 446.50000 | 218.4934 | 97566.3800 | 446.54164 2014-05-08 15:00:00 | 446.22000 | 449.96000 | 443.69000 | 443.74000 | 597.7714 | 267294.6300 | 447.15190 2014-05-08 16:00:00 | 443.74000 | 448.10000 | 442.01000 | 443.50000 | 464.5706 | 206213.8700 | 443.88061 2014-05-08 17:00:00 | 443.50000 | 445.43000 | 438.61000 | 442.81000 | 774.9792 | 341121.4400 | 440.16853 2014-05-08 18:00:00 | 439.55000 | 442.69000 | 439.00000 | 441.95000 | 132.9471 | 58545.8000 | 440.36913 2014-05-08 19:00:00 | 442.50000 | 443.61000 | 439.52000 | 442.87000 | 181.1035 | 80077.0000 | 442.16145 2014-05-08 20:00:00 | 440.66000 | 443.61000 | 440.19000 | 443.38000 | 283.4927 | 125358.1500 | 442.19175 2014-05-08 21:00:00 | 443.38000 | 443.38000 | 440.00000 | 442.01000 | 212.6323 | 93751.9200 | 440.91109 2014-05-08 22:00:00 | 442.72000 | 443.09000 | 439.41000 | 439.74000 | 176.2332 | 77657.4100 | 440.65130 2014-05-08 23:00:00 | 439.74000 | 442.99000 | 437.61000 | 437.69000 | 340.2827 | 149534.5700 | 439.44212 2014-05-09 00:00:00 | 439.60000 | 447.40000 | 437.71000 | 446.41000 | 542.1084 | 240602.8700 | 443.82800 2014-05-09 01:00:00 | 445.62000 | 447.40000 | 442.94000 | 444.75000 | 148.8202 | 66291.9700 | 445.45007 2014-05-09 02:00:00 | 444.75000 | 446.95000 | 442.37000 | 442.37000 | 124.5164 | 55286.4200 | 444.00900 2014-05-09 03:00:00 | 443.51000 | 446.99000 | 442.37000 | 443.44000 | 50.0176 | 22254.3000 | 444.92973 2014-05-09 04:00:00 | 442.62000 | 446.62000 | 442.00000 | 444.87000 | 82.2723 | 36571.7100 | 444.52042 2014-05-09 05:00:00 | 444.87000 | 445.00000 | 442.50000 | 442.51000 | 72.6022 | 32213.6400 | 443.70037 2014-05-09 06:00:00 | 442.52000 | 444.40000 | 440.00000 | 440.79000 | 462.0718 | 203765.2500 | 440.98184 2014-05-09 07:00:00 | 440.80000 | 443.98000 | 440.80000 | 443.87000 | 95.1777 | 42211.2700 | 443.49951 2014-05-09 08:00:00 | 443.86000 | 445.95000 | 441.88000 | 444.22000 | 212.2122 | 94237.3000 | 444.07106 2014-05-09 09:00:00 | 445.80000 | 447.30000 | 444.37000 | 446.98000 | 114.2778 | 50987.2700 | 446.16944 2014-05-09 10:00:00 | 446.50000 | 447.59000 | 444.62000 | 446.90000 | 154.2255 | 68911.3200 | 446.82189 2014-05-09 11:00:00 | 446.90000 | 446.99000 | 444.67000 | 446.00000 | 144.7176 | 64554.0500 | 446.06921 2014-05-09 12:00:00 | 446.00000 | 447.00000 | 443.99000 | 446.50000 | 305.0334 | 135993.7300 | 445.83231 2014-05-09 13:00:00 | 446.49000 | 446.70000 | 444.41000 | 445.82000 | 179.1015 | 79906.2300 | 446.15059 2014-05-09 14:00:00 | 445.82000 | 456.90000 | 445.41000 | 456.23000 | 2183.3108 | 985489.2700 | 451.37379 2014-05-09 15:00:00 | 456.23000 | 457.08000 | 451.50000 | 452.02000 | 659.9772 | 300405.8000 | 455.17600 2014-05-09 16:00:00 | 453.89000 | 453.89000 | 451.50000 | 453.49000 | 225.9203 | 102276.4300 | 452.71016 2014-05-09 17:00:00 | 453.48000 | 455.50000 | 450.61000 | 452.22000 | 568.0281 | 256940.4300 | 452.33757 2014-05-09 18:00:00 | 452.22000 | 455.46000 | 448.77000 | 448.96000 | 1516.0090 | 683563.3600 | 450.89664 2014-05-09 19:00:00 | 448.96000 | 452.72000 | 448.39000 | 449.92000 | 203.7522 | 91592.9200 | 449.53099 2014-05-09 20:00:00 | 450.00000 | 452.72000 | 449.75000 | 452.72000 | 77.4578 | 34979.1200 | 451.58962 2014-05-09 21:00:00 | 452.72000 | 452.95000 | 449.75000 | 452.54000 | 99.0627 | 44732.8200 | 451.56060 2014-05-09 22:00:00 | 451.40000 | 452.85000 | 450.10000 | 450.54000 | 23.0195 | 10393.3000 | 451.49997 2014-05-09 23:00:00 | 450.54000 | 453.00000 | 450.10000 | 452.37000 | 38.4262 | 17330.5900 | 451.00968 2014-05-10 00:00:00 | 452.78000 | 454.15000 | 449.79000 | 454.00000 | 179.2372 | 81188.8700 | 452.96889 2014-05-10 01:00:00 | 454.00000 | 454.99000 | 451.80000 | 452.00000 | 470.6504 | 213543.6800 | 453.72040 2014-05-10 02:00:00 | 452.00000 | 454.65000 | 450.72000 | 453.00000 | 35.8858 | 16258.7700 | 453.06967 2014-05-10 03:00:00 | 453.00000 | 454.00000 | 450.50000 | 453.96000 | 71.7984 | 32455.7100 | 452.03974 2014-05-10 04:00:00 | 453.53000 | 455.00000 | 449.80000 | 452.74000 | 492.3000 | 222583.6100 | 452.13001 2014-05-10 05:00:00 | 451.95000 | 455.00000 | 451.34000 | 453.01000 | 193.8162 | 88124.0600 | 454.67840 2014-05-10 06:00:00 | 454.65000 | 455.00000 | 452.18000 | 454.00000 | 56.6893 | 25687.0500 | 453.11991 2014-05-10 07:00:00 | 454.00000 | 454.39000 | 452.18000 | 454.00000 | 26.9204 | 12188.2000 | 452.75002 2014-05-10 08:00:00 | 454.00000 | 454.90000 | 452.60000 | 452.60000 | 63.2168 | 28697.8800 | 453.95956 2014-05-10 09:00:00 | 453.39000 | 454.84000 | 451.10000 | 451.10000 | 99.3671 | 45005.2900 | 452.91937 2014-05-10 10:00:00 | 451.10000 | 454.00000 | 450.32000 | 453.55000 | 107.7235 | 48649.1100 | 451.61084 2014-05-10 11:00:00 | 453.55000 | 454.00000 | 451.73000 | 451.73000 | 31.7216 | 14359.4100 | 452.67011 2014-05-10 12:00:00 | 451.73000 | 452.40000 | 450.00000 | 451.17000 | 80.9965 | 36471.8800 | 450.28938 2014-05-10 13:00:00 | 450.01000 | 453.99000 | 449.80000 | 453.77000 | 159.1503 | 71834.0900 | 451.36010 2014-05-10 14:00:00 | 451.80000 | 454.15000 | 450.00000 | 451.18000 | 193.8294 | 87639.9400 | 452.14976 2014-05-10 15:00:00 | 453.19000 | 453.19000 | 450.74000 | 451.01000 | 19.3587 | 8751.3100 | 452.05995 2014-05-10 16:00:00 | 451.01000 | 453.40000 | 451.01000 | 453.00000 | 119.7207 | 54201.1800 | 452.73019 2014-05-10 17:00:00 | 453.00000 | 453.30000 | 451.00000 | 452.99000 | 83.1264 | 37602.1900 | 452.34935 2014-05-10 18:00:00 | 452.90000 | 453.00000 | 450.91000 | 453.00000 | 124.8090 | 56453.5700 | 452.31972 2014-05-10 19:00:00 | 453.00000 | 453.70000 | 451.85000 | 453.70000 | 113.5270 | 51417.4300 | 452.90925 2014-05-10 20:00:00 | 453.70000 | 454.33000 | 451.70000 | 454.33000 | 140.3549 | 63610.0000 | 453.20841 2014-05-10 21:00:00 | 454.33000 | 455.50000 | 452.06000 | 455.50000 | 349.3186 | 158873.2500 | 454.80896 2014-05-10 22:00:00 | 454.57000 | 459.10000 | 454.21000 | 457.00000 | 716.1596 | 327635.3800 | 457.48935 2014-05-10 23:00:00 | 457.00000 | 459.24000 | 454.92000 | 455.39000 | 200.7181 | 91703.9200 | 456.87917 2014-05-11 00:00:00 | 457.70000 | 458.20000 | 452.71000 | 452.71000 | 442.5234 | 201061.9900 | 454.35333 2014-05-11 01:00:00 | 452.71000 | 455.64000 | 452.13000 | 454.36000 | 10.4551 | 4733.9800 | 452.78989 2014-05-11 02:00:00 | 453.41000 | 455.20000 | 452.10000 | 452.42000 | 21.2025 | 9620.6200 | 453.75012 2014-05-11 03:00:00 | 452.38000 | 456.27000 | 452.15000 | 454.00000 | 198.3380 | 90114.6900 | 454.34912 2014-05-11 04:00:00 | 454.00000 | 454.55000 | 452.17000 | 452.17000 | 13.0499 | 5921.6400 | 453.77000 2014-05-11 05:00:00 | 452.17000 | 455.50000 | 452.02000 | 455.50000 | 107.1852 | 48542.1700 | 452.88123 2014-05-11 06:00:00 | 455.12000 | 455.23000 | 452.00000 | 452.17000 | 43.2508 | 19585.6900 | 452.84008 2014-05-11 07:00:00 | 452.93000 | 454.82000 | 446.00000 | 446.61000 | 944.1392 | 423888.7100 | 448.96842 2014-05-11 08:00:00 | 446.61000 | 449.00000 | 445.17000 | 446.90000 | 200.7603 | 89635.4700 | 446.48012 2014-05-11 09:00:00 | 446.90000 | 448.83000 | 444.36000 | 446.76000 | 335.9476 | 149637.1800 | 445.41820 2014-05-11 10:00:00 | 446.72000 | 447.98000 | 444.37000 | 444.50000 | 209.9281 | 93476.5800 | 445.27909 2014-05-11 11:00:00 | 444.50000 | 447.50000 | 444.50000 | 447.00000 | 48.5952 | 21676.3400 | 446.05947 2014-05-11 12:00:00 | 447.00000 | 448.00000 | 445.34000 | 447.30000 | 49.9107 | 22325.5800 | 447.31008 2014-05-11 13:00:00 | 447.29000 | 447.48000 | 440.11000 | 441.74000 | 1095.4507 | 484924.9100 | 442.67162 2014-05-11 14:00:00 | 441.79000 | 443.99000 | 440.30000 | 443.59000 | 295.0606 | 130287.0500 | 441.56037 2014-05-11 15:00:00 | 443.57000 | 444.89000 | 436.33000 | 439.48000 | 974.1692 | 428320.9400 | 439.67819 2014-05-11 16:00:00 | 439.16000 | 439.82000 | 429.60000 | 433.42000 | 2355.2608 | 1020121.0500 | 433.12445 2014-05-11 17:00:00 | 433.42000 | 435.99000 | 432.51000 | 435.00000 | 254.1982 | 110545.4600 | 434.87896 2014-05-11 18:00:00 | 433.76000 | 439.24000 | 433.33000 | 436.59000 | 397.2520 | 173313.8000 | 436.28179 2014-05-11 19:00:00 | 436.59000 | 439.15000 | 436.12000 | 438.45000 | 97.5446 | 42704.1500 | 437.79102 2014-05-11 20:00:00 | 438.12000 | 438.45000 | 434.51000 | 437.48000 | 173.8969 | 75750.9900 | 435.60874 2014-05-11 21:00:00 | 436.95000 | 438.76000 | 434.00000 | 438.51000 | 141.5712 | 61771.8400 | 436.33040 2014-05-11 22:00:00 | 438.50000 | 439.34000 | 436.46000 | 439.34000 | 246.3115 | 108059.5400 | 438.71086 2014-05-11 23:00:00 | 437.91000 | 440.68000 | 437.26000 | 440.00000 | 207.6819 | 91241.0900 | 439.33091 2014-05-12 00:00:00 | 437.67000 | 440.68000 | 436.46000 | 440.68000 | 159.4590 | 69984.8900 | 438.88963 2014-05-12 01:00:00 | 440.47000 | 440.96000 | 436.46000 | 440.00000 | 311.4154 | 136567.0800 | 438.53672 2014-05-12 02:00:00 | 439.35000 | 440.00000 | 436.45000 | 436.45000 | 163.7135 | 71657.5900 | 437.70129 2014-05-12 03:00:00 | 436.45000 | 438.50000 | 434.34000 | 436.90000 | 187.1677 | 81659.2000 | 436.28900 2014-05-12 04:00:00 | 435.81000 | 436.84000 | 431.56000 | 436.00000 | 298.1808 | 129267.4800 | 433.52052 2014-05-12 05:00:00 | 435.90000 | 440.66000 | 433.03000 | 440.66000 | 342.6587 | 149786.0700 | 437.12901 2014-05-12 06:00:00 | 439.57000 | 441.42000 | 436.24000 | 438.50000 | 97.5794 | 42923.2200 | 439.87987 2014-05-12 07:00:00 | 437.05000 | 439.90000 | 434.30000 | 436.04000 | 174.8171 | 76328.4300 | 436.61883 2014-05-12 08:00:00 | 437.77000 | 441.23000 | 435.03000 | 438.06000 | 215.7876 | 94672.2300 | 438.72881 2014-05-12 09:00:00 | 439.00000 | 440.28000 | 437.63000 | 439.00000 | 61.7595 | 27146.9800 | 439.55992 2014-05-12 10:00:00 | 440.19000 | 440.19000 | 437.25000 | 439.31000 | 97.9153 | 42982.9800 | 438.98118 2014-05-12 11:00:00 | 438.19000 | 440.09000 | 437.52000 | 439.00000 | 83.5381 | 36674.8600 | 439.01964 2014-05-12 12:00:00 | 439.00000 | 439.99000 | 437.60000 | 439.00000 | 77.6790 | 34106.4900 | 439.06982 2014-05-12 13:00:00 | 437.61000 | 440.99000 | 437.61000 | 440.99000 | 139.9182 | 61495.3800 | 439.50943 2014-05-12 14:00:00 | 438.41000 | 441.45000 | 437.79000 | 441.38000 | 228.8730 | 100759.3800 | 440.24154 2014-05-12 15:00:00 | 441.27000 | 443.00000 | 441.27000 | 442.98000 | 295.0575 | 130420.8100 | 442.01832 2014-05-12 16:00:00 | 442.98000 | 443.60000 | 440.11000 | 442.87000 | 434.2266 | 192096.0700 | 442.38668 2014-05-12 17:00:00 | 442.85000 | 443.60000 | 440.11000 | 441.95000 | 204.9128 | 90706.9500 | 442.66128 2014-05-12 18:00:00 | 442.99000 | 443.00000 | 441.00000 | 442.00000 | 112.9835 | 49959.1600 | 442.18090 2014-05-12 19:00:00 | 442.00000 | 443.00000 | 439.80000 | 441.51000 | 187.4098 | 82662.7000 | 441.07992 2014-05-12 20:00:00 | 441.51000 | 443.00000 | 439.80000 | 442.05000 | 183.5028 | 80939.6200 | 441.08116 2014-05-12 21:00:00 | 441.70000 | 442.64000 | 439.80000 | 442.64000 | 145.5147 | 64109.6200 | 440.57154 2014-05-12 22:00:00 | 442.45000 | 443.77000 | 441.00000 | 441.00000 | 356.2301 | 157845.5600 | 443.10005 2014-05-12 23:00:00 | 442.70000 | 442.75000 | 440.29000 | 442.50000 | 22.1374 | 9768.8000 | 441.27987 2014-05-13 00:00:00 | 442.48000 | 442.75000 | 437.68000 | 438.94000 | 254.7893 | 112051.1200 | 439.77958 2014-05-13 01:00:00 | 438.91000 | 442.00000 | 437.62000 | 440.48000 | 70.3805 | 30928.7300 | 439.45008 2014-05-13 02:00:00 | 439.70000 | 441.82000 | 438.78000 | 440.00000 | 68.8587 | 30279.9300 | 439.73980 2014-05-13 03:00:00 | 440.00000 | 441.69000 | 437.70000 | 439.39000 | 142.1840 | 62482.9500 | 439.45130 2014-05-13 04:00:00 | 439.39000 | 442.74000 | 438.80000 | 440.01000 | 175.3288 | 77386.5400 | 441.37952 2014-05-13 05:00:00 | 441.00000 | 441.00000 | 438.00000 | 439.99000 | 126.2533 | 55435.4100 | 439.08094 2014-05-13 06:00:00 | 439.99000 | 441.00000 | 438.02000 | 439.75000 | 196.1598 | 86257.3500 | 439.72993 2014-05-13 07:00:00 | 439.76000 | 440.98000 | 438.31000 | 438.31000 | 53.6519 | 23572.5300 | 439.36024 2014-05-13 08:00:00 | 439.70000 | 440.40000 | 438.00000 | 440.00000 | 169.7895 | 74636.0200 | 439.57979 2014-05-13 09:00:00 | 440.00000 | 441.97000 | 438.00000 | 441.69000 | 236.8978 | 104286.8700 | 440.21882 2014-05-13 10:00:00 | 441.31000 | 441.94000 | 438.38000 | 441.00000 | 89.0070 | 39128.3100 | 439.60939 2014-05-13 11:00:00 | 440.93000 | 440.93000 | 430.61000 | 433.00000 | 1266.1390 | 549374.0200 | 433.89708 2014-05-13 12:00:00 | 434.28000 | 439.63000 | 432.44000 | 437.00000 | 698.0706 | 304380.4300 | 436.03100 2014-05-13 13:00:00 | 437.00000 | 439.40000 | 436.47000 | 437.20000 | 146.2534 | 63971.4100 | 437.40114 2014-05-13 14:00:00 | 436.84000 | 439.79000 | 432.82000 | 439.79000 | 448.3188 | 195861.0100 | 436.87882 2014-05-13 15:00:00 | 439.66000 | 440.18000 | 435.40000 | 438.19000 | 551.0299 | 241428.1600 | 438.13986 2014-05-13 16:00:00 | 436.85000 | 439.99000 | 436.85000 | 439.93000 | 108.2130 | 47486.1000 | 438.82074 2014-05-13 17:00:00 | 439.75000 | 439.94000 | 436.53000 | 436.56000 | 181.1713 | 79481.7700 | 438.71055 2014-05-13 18:00:00 | 436.84000 | 439.75000 | 434.26000 | 437.19000 | 314.5113 | 136963.7000 | 435.48096 2014-05-13 19:00:00 | 437.19000 | 439.23000 | 434.74000 | 439.20000 | 164.3222 | 72006.1400 | 438.20084 2014-05-13 20:00:00 | 438.00000 | 439.17000 | 435.00000 | 438.93000 | 254.1170 | 111038.5400 | 436.95827 2014-05-13 21:00:00 | 438.92000 | 438.97000 | 436.01000 | 438.88000 | 33.2403 | 14544.6100 | 437.56002 2014-05-13 22:00:00 | 438.65000 | 439.23000 | 437.24000 | 439.20000 | 110.5366 | 48475.7200 | 438.54914 2014-05-13 23:00:00 | 438.97000 | 439.14000 | 438.25000 | 439.12000 | 110.4577 | 48458.8500 | 438.70943 2014-05-14 00:00:00 | 439.12000 | 439.99000 | 439.04000 | 439.09000 | 98.3796 | 43247.6600 | 439.59991 2014-05-14 01:00:00 | 439.09000 | 440.00000 | 438.36000 | 440.00000 | 371.8074 | 163527.4800 | 439.81776 2014-05-14 02:00:00 | 439.98000 | 441.00000 | 438.36000 | 440.25000 | 188.0523 | 82786.4700 | 440.23100 2014-05-14 03:00:00 | 440.17000 | 442.00000 | 440.17000 | 440.22000 | 342.5167 | 151209.9400 | 441.46741 2014-05-14 04:00:00 | 440.98000 | 443.95000 | 440.58000 | 442.40000 | 150.6202 | 66649.4400 | 442.50006 2014-05-14 05:00:00 | 440.59000 | 442.74000 | 440.20000 | 440.88000 | 66.3895 | 29316.2900 | 441.57993 2014-05-14 06:00:00 | 442.00000 | 442.72000 | 440.80000 | 440.81000 | 48.5574 | 21438.1000 | 441.49972 2014-05-14 07:00:00 | 441.16000 | 442.73000 | 440.43000 | 440.48000 | 324.5015 | 143329.4300 | 441.69111 2014-05-14 08:00:00 | 441.53000 | 444.01000 | 440.40000 | 444.01000 | 327.1821 | 144857.1100 | 442.74155 2014-05-14 09:00:00 | 444.01000 | 444.34000 | 440.99000 | 441.13000 | 309.8400 | 137345.8800 | 443.28001 2014-05-14 10:00:00 | 442.40000 | 445.21000 | 440.87000 | 443.00000 | 485.0399 | 215527.3900 | 444.34985 2014-05-14 11:00:00 | 444.05000 | 445.90000 | 442.89000 | 443.87000 | 239.5868 | 106560.6100 | 444.76828 2014-05-14 12:00:00 | 444.20000 | 444.97000 | 441.78000 | 443.80000 | 88.9293 | 39427.6900 | 443.35986 2014-05-14 13:00:00 | 441.81000 | 444.89000 | 441.05000 | 441.10000 | 379.2423 | 167955.8100 | 442.87200 2014-05-14 14:00:00 | 441.08000 | 445.00000 | 441.01000 | 442.76000 | 416.0345 | 184766.8100 | 444.11419 2014-05-14 15:00:00 | 442.77000 | 447.02000 | 442.77000 | 444.36000 | 266.5582 | 118807.3800 | 445.70893 2014-05-14 16:00:00 | 445.70000 | 447.00000 | 443.00000 | 445.07000 | 372.0495 | 165647.4200 | 445.22956 2014-05-14 17:00:00 | 445.07000 | 448.00000 | 444.31000 | 445.07000 | 299.5406 | 133607.2100 | 446.04040 2014-05-14 18:00:00 | 445.75000 | 447.69000 | 444.00000 | 445.47000 | 178.2968 | 79555.8000 | 446.19872 2014-05-14 19:00:00 | 447.60000 | 447.97000 | 445.30000 | 445.32000 | 77.0551 | 34425.2100 | 446.76088 2014-05-14 20:00:00 | 446.30000 | 449.34000 | 445.31000 | 446.65000 | 508.8891 | 228098.8000 | 448.22893 2014-05-14 21:00:00 | 448.00000 | 449.96000 | 446.35000 | 449.00000 | 421.8120 | 189234.0600 | 448.62184 2014-05-14 22:00:00 | 449.00000 | 449.96000 | 446.00000 | 447.96000 | 248.2014 | 111256.4700 | 448.25078 2014-05-14 23:00:00 | 447.75000 | 447.75000 | 444.00000 | 446.00000 | 189.9022 | 84521.8600 | 445.08095 2014-05-15 00:00:00 | 444.07000 | 447.30000 | 444.02000 | 446.42000 | 118.5365 | 52871.9000 | 446.03906 2014-05-15 01:00:00 | 446.40000 | 448.25000 | 445.75000 | 447.89000 | 96.0875 | 43010.6300 | 447.61946 2014-05-15 02:00:00 | 447.88000 | 449.96000 | 446.22000 | 449.96000 | 245.0776 | 109956.1800 | 448.65868 2014-05-15 03:00:00 | 449.90000 | 450.00000 | 447.54000 | 449.88000 | 103.7209 | 46608.0500 | 449.36021 2014-05-15 04:00:00 | 448.66000 | 449.08000 | 446.54000 | 447.67000 | 143.8928 | 64364.8100 | 447.31090 2014-05-15 05:00:00 | 446.90000 | 448.97000 | 446.55000 | 448.00000 | 38.7571 | 17375.5600 | 448.31975 2014-05-15 06:00:00 | 447.46000 | 448.00000 | 446.50000 | 446.70000 | 101.1015 | 45164.0800 | 446.72033 2014-05-15 07:00:00 | 446.69000 | 448.97000 | 446.03000 | 448.30000 | 83.1736 | 37286.8000 | 448.30068 2014-05-15 08:00:00 | 448.29000 | 450.00000 | 446.16000 | 448.75000 | 362.7383 | 162956.0600 | 449.23863 2014-05-15 09:00:00 | 448.74000 | 451.00000 | 445.32000 | 450.01000 | 1146.4882 | 514332.3900 | 448.61550 2014-05-15 10:00:00 | 450.00000 | 452.67000 | 448.00000 | 452.52000 | 745.9897 | 336642.4000 | 451.26950 2014-05-15 11:00:00 | 452.51000 | 452.51000 | 450.00000 | 451.47000 | 204.2829 | 92074.6400 | 450.72130 2014-05-15 12:00:00 | 451.46000 | 451.49000 | 449.01000 | 449.22000 | 148.7889 | 67015.9500 | 450.40963 2014-05-15 13:00:00 | 449.22000 | 451.24000 | 449.00000 | 451.00000 | 158.4324 | 71296.3100 | 450.01085 2014-05-15 14:00:00 | 449.12000 | 452.00000 | 449.00000 | 450.99000 | 401.3779 | 180900.2400 | 450.69810 2014-05-15 15:00:00 | 450.63000 | 451.98000 | 449.00000 | 449.35000 | 239.6903 | 107966.1200 | 450.44014 2014-05-15 16:00:00 | 449.71000 | 450.00000 | 448.15000 | 449.69000 | 268.2666 | 120475.3300 | 449.08800 2014-05-15 17:00:00 | 449.01000 | 449.88000 | 448.15000 | 448.33000 | 72.6880 | 32657.2600 | 449.27968 2014-05-15 18:00:00 | 449.40000 | 449.40000 | 447.50000 | 448.11000 | 111.8366 | 50110.5200 | 448.06915 2014-05-15 19:00:00 | 448.32000 | 448.47000 | 446.20000 | 448.39000 | 119.7693 | 53576.3700 | 447.32981 2014-05-15 20:00:00 | 447.11000 | 448.39000 | 446.14000 | 447.31000 | 173.2696 | 77480.9500 | 447.16985 2014-05-15 21:00:00 | 446.16000 | 448.36000 | 445.74000 | 448.29000 | 137.2398 | 61259.7000 | 446.36993 2014-05-15 22:00:00 | 447.46000 | 448.97000 | 445.27000 | 448.48000 | 244.8173 | 109481.9100 | 447.19850 2014-05-15 23:00:00 | 448.16000 | 448.50000 | 445.89000 | 446.00000 | 30.4568 | 13633.6700 | 447.63978 2014-05-16 00:00:00 | 446.27000 | 448.45000 | 445.27000 | 447.36000 | 162.9176 | 72675.7600 | 446.08912 2014-05-16 01:00:00 | 447.36000 | 447.66000 | 445.05000 | 445.13000 | 88.8762 | 39589.8500 | 445.44925 2014-05-16 02:00:00 | 445.05000 | 446.56000 | 445.00000 | 445.00000 | 65.1978 | 29018.2100 | 445.07968 2014-05-16 03:00:00 | 445.00000 | 446.50000 | 445.00000 | 446.50000 | 24.9792 | 11148.9500 | 446.32995 2014-05-16 04:00:00 | 446.50000 | 447.67000 | 445.01000 | 446.20000 | 46.4801 | 20730.5900 | 446.01001 2014-05-16 05:00:00 | 445.51000 | 447.80000 | 444.50000 | 447.80000 | 190.1396 | 84832.6300 | 446.15981 2014-05-16 06:00:00 | 447.73000 | 448.40000 | 447.00000 | 447.10000 | 87.0497 | 38993.0600 | 447.93995 2014-05-16 07:00:00 | 447.09000 | 447.80000 | 445.56000 | 445.83000 | 112.2660 | 50135.6200 | 446.57899 2014-05-16 08:00:00 | 446.30000 | 448.49000 | 445.59000 | 446.10000 | 128.6726 | 57601.6500 | 447.66073 2014-05-16 09:00:00 | 446.10000 | 448.49000 | 446.02000 | 448.12000 | 100.2946 | 44899.0100 | 447.67104 2014-05-16 10:00:00 | 448.32000 | 449.70000 | 446.23000 | 448.07000 | 253.0295 | 113549.4600 | 448.75973 2014-05-16 11:00:00 | 448.07000 | 450.00000 | 447.06000 | 449.80000 | 241.3980 | 108484.0300 | 449.39895 2014-05-16 12:00:00 | 449.51000 | 449.99000 | 446.87000 | 447.08000 | 194.9279 | 87460.0500 | 448.67907 2014-05-16 13:00:00 | 448.45000 | 451.53000 | 447.04000 | 451.53000 | 451.6283 | 203155.1900 | 449.82830 2014-05-16 14:00:00 | 451.53000 | 452.41000 | 448.41000 | 451.50000 | 443.6592 | 200027.8100 | 450.85918 2014-05-16 15:00:00 | 451.50000 | 451.50000 | 448.64000 | 449.50000 | 95.8741 | 43110.8300 | 449.66087 2014-05-16 16:00:00 | 449.50000 | 449.50000 | 448.30000 | 449.50000 | 55.2779 | 24815.8900 | 448.92974 2014-05-16 17:00:00 | 449.50000 | 450.68000 | 449.02000 | 449.52000 | 155.8331 | 70154.6900 | 450.19109 2014-05-16 18:00:00 | 450.44000 | 451.50000 | 449.51000 | 450.99000 | 185.9702 | 83803.7500 | 450.63007 2014-05-16 19:00:00 | 449.55000 | 451.90000 | 449.00000 | 451.64000 | 119.8941 | 53977.6500 | 450.21109 2014-05-16 20:00:00 | 450.00000 | 451.90000 | 448.36000 | 450.17000 | 100.9536 | 45386.8200 | 449.58082 2014-05-16 21:00:00 | 449.06000 | 450.97000 | 447.02000 | 449.71000 | 127.0009 | 56885.0200 | 447.91026 2014-05-16 22:00:00 | 449.71000 | 450.96000 | 447.84000 | 449.49000 | 95.7320 | 42969.3400 | 448.85042 2014-05-16 23:00:00 | 449.49000 | 450.01000 | 447.00000 | 447.31000 | 139.0308 | 62316.4400 | 448.22026 2014-05-17 00:00:00 | 447.55000 | 448.57000 | 446.99000 | 448.57000 | 62.0629 | 27747.0900 | 447.08040 2014-05-17 01:00:00 | 448.57000 | 451.48000 | 445.01000 | 447.32000 | 776.3191 | 346586.3900 | 446.44838 2014-05-17 02:00:00 | 447.31000 | 449.25000 | 447.31000 | 449.21000 | 27.2148 | 12211.8200 | 448.72029 2014-05-17 03:00:00 | 449.21000 | 449.22000 | 447.34000 | 447.89000 | 11.2297 | 5032.3600 | 448.12999 2014-05-17 04:00:00 | 449.17000 | 449.66000 | 447.55000 | 449.65000 | 11.5133 | 5169.7100 | 449.02009 2014-05-17 05:00:00 | 449.65000 | 449.67000 | 447.54000 | 447.54000 | 42.9887 | 19314.3900 | 449.28988 2014-05-17 06:00:00 | 448.07000 | 448.07000 | 447.25000 | 447.25000 | 32.7891 | 14679.3300 | 447.68993 2014-05-17 07:00:00 | 447.25000 | 447.96000 | 445.70000 | 447.96000 | 48.5585 | 21684.7400 | 446.56983 2014-05-17 08:00:00 | 447.19000 | 449.58000 | 445.71000 | 448.91000 | 153.9699 | 68923.0700 | 447.63996 2014-05-17 09:00:00 | 448.84000 | 449.57000 | 447.52000 | 449.00000 | 61.8633 | 27763.0400 | 448.78045 2014-05-17 10:00:00 | 447.64000 | 449.67000 | 447.64000 | 449.00000 | 41.6573 | 18723.2800 | 449.45975 2014-05-17 11:00:00 | 447.78000 | 450.00000 | 447.78000 | 449.73000 | 46.0218 | 20682.6600 | 449.41018 2014-05-17 12:00:00 | 449.73000 | 450.00000 | 448.10000 | 450.00000 | 144.9775 | 65199.1600 | 449.71919 2014-05-17 13:00:00 | 449.99000 | 450.50000 | 448.18000 | 450.00000 | 68.7266 | 30878.8100 | 449.29947 2014-05-17 14:00:00 | 449.75000 | 451.40000 | 448.18000 | 451.00000 | 194.0876 | 87445.9700 | 450.54897 2014-05-17 15:00:00 | 449.48000 | 451.40000 | 447.80000 | 451.00000 | 116.1702 | 52274.2900 | 449.98006 2014-05-17 16:00:00 | 451.00000 | 451.00000 | 448.63000 | 449.00000 | 19.0764 | 8570.2500 | 449.25985 2014-05-17 17:00:00 | 449.00000 | 451.40000 | 448.71000 | 450.39000 | 52.6764 | 23719.6200 | 450.28958 2014-05-17 18:00:00 | 450.10000 | 451.42000 | 448.36000 | 449.66000 | 82.4861 | 37145.0800 | 450.31928 2014-05-17 19:00:00 | 449.66000 | 450.89000 | 448.36000 | 450.89000 | 13.9992 | 6295.7200 | 449.71998 2014-05-17 20:00:00 | 449.07000 | 451.43000 | 448.49000 | 449.90000 | 129.4420 | 58330.5100 | 450.63057 2014-05-17 21:00:00 | 449.90000 | 451.16000 | 447.97000 | 450.68000 | 46.4883 | 20903.4600 | 449.64983 2014-05-17 22:00:00 | 450.68000 | 451.40000 | 448.66000 | 451.39000 | 57.6295 | 25943.0800 | 450.16994 2014-05-17 23:00:00 | 451.30000 | 451.30000 | 448.66000 | 449.06000 | 53.1337 | 23866.1100 | 449.17044 2014-05-18 00:00:00 | 449.07000 | 449.59000 | 448.21000 | 449.46000 | 30.1921 | 13542.6800 | 448.55014 2014-05-18 01:00:00 | 449.45000 | 449.60000 | 447.90000 | 449.58000 | 50.9230 | 22855.7800 | 448.83034 2014-05-18 02:00:00 | 449.58000 | 451.41000 | 448.02000 | 451.41000 | 146.3060 | 65901.9000 | 450.43871 2014-05-18 03:00:00 | 451.41000 | 451.41000 | 448.00000 | 450.50000 | 78.0453 | 35088.3300 | 449.58919 2014-05-18 04:00:00 | 450.18000 | 451.42000 | 448.28000 | 450.87000 | 93.3436 | 41978.5400 | 449.72074 2014-05-18 05:00:00 | 449.08000 | 450.87000 | 447.87000 | 447.96000 | 20.5555 | 9211.9300 | 448.14979 2014-05-18 06:00:00 | 447.96000 | 447.98000 | 447.52000 | 447.55000 | 25.0439 | 11210.4200 | 447.63022 2014-05-18 07:00:00 | 447.56000 | 447.87000 | 447.52000 | 447.85000 | 72.0130 | 32232.3400 | 447.59048 2014-05-18 08:00:00 | 447.85000 | 449.00000 | 447.66000 | 448.50000 | 50.5960 | 22689.2400 | 448.43955 2014-05-18 09:00:00 | 448.49000 | 449.00000 | 447.69000 | 448.50000 | 38.0363 | 17066.5000 | 448.68969 2014-05-18 10:00:00 | 447.68000 | 448.86000 | 447.67000 | 448.81000 | 13.6158 | 6107.3500 | 448.54987 2014-05-18 11:00:00 | 448.55000 | 448.94000 | 447.52000 | 448.59000 | 120.4388 | 53951.7500 | 447.95969 2014-05-18 12:00:00 | 448.58000 | 448.58000 | 447.52000 | 448.23000 | 63.2762 | 28320.5100 | 447.56947 2014-05-18 13:00:00 | 448.23000 | 448.23000 | 447.52000 | 448.23000 | 60.2467 | 26979.6700 | 447.81956 2014-05-18 14:00:00 | 448.23000 | 450.46000 | 447.31000 | 449.23000 | 202.5119 | 90826.7600 | 448.50086 2014-05-18 15:00:00 | 449.95000 | 451.43000 | 445.10000 | 447.17000 | 783.1522 | 350064.2900 | 446.99392 2014-05-18 16:00:00 | 446.69000 | 448.20000 | 445.98000 | 446.73000 | 83.8808 | 37527.4300 | 447.39014 2014-05-18 17:00:00 | 446.73000 | 447.73000 | 445.98000 | 447.19000 | 34.1685 | 15258.2800 | 446.55988 2014-05-18 18:00:00 | 447.19000 | 447.19000 | 445.20000 | 445.40000 | 60.3571 | 26943.9700 | 446.40960 2014-05-18 19:00:00 | 445.40000 | 446.54000 | 444.52000 | 445.99000 | 246.9318 | 109912.0400 | 445.11098 2014-05-18 20:00:00 | 445.97000 | 446.99000 | 444.60000 | 445.98000 | 45.4621 | 20272.4800 | 445.92022 2014-05-18 21:00:00 | 445.98000 | 446.99000 | 445.00000 | 446.28000 | 76.9559 | 34283.8200 | 445.49930 2014-05-18 22:00:00 | 445.43000 | 446.99000 | 445.01000 | 446.35000 | 92.6199 | 41291.8200 | 445.81999 2014-05-18 23:00:00 | 445.43000 | 446.91000 | 445.43000 | 446.91000 | 10.0710 | 4496.3800 | 446.47002 2014-05-19 00:00:00 | 446.91000 | 446.99000 | 441.44000 | 444.99000 | 762.4808 | 338473.9000 | 443.91137 2014-05-19 01:00:00 | 445.70000 | 446.00000 | 444.92000 | 445.96000 | 34.7546 | 15486.9900 | 445.61036 2014-05-19 02:00:00 | 445.93000 | 446.99000 | 444.61000 | 446.98000 | 166.2386 | 74250.3700 | 446.64947 2014-05-19 03:00:00 | 446.75000 | 448.20000 | 446.68000 | 447.90000 | 147.3930 | 65971.8000 | 447.59100 2014-05-19 04:00:00 | 448.16000 | 448.16000 | 444.67000 | 445.59000 | 72.5323 | 32363.9300 | 446.20037 2014-05-19 05:00:00 | 447.77000 | 448.20000 | 445.75000 | 447.48000 | 66.3682 | 29710.3500 | 447.65973 2014-05-19 06:00:00 | 447.46000 | 448.20000 | 445.30000 | 446.49000 | 75.5791 | 33827.6600 | 447.57984 2014-05-19 07:00:00 | 446.49000 | 447.89000 | 445.33000 | 446.43000 | 41.7341 | 18633.4500 | 446.48038 2014-05-19 08:00:00 | 446.43000 | 447.40000 | 445.30000 | 447.00000 | 173.7006 | 77526.0900 | 446.32023 2014-05-19 09:00:00 | 446.99000 | 447.00000 | 444.81000 | 446.04000 | 61.4179 | 27371.4800 | 445.65971 2014-05-19 10:00:00 | 446.04000 | 446.04000 | 443.60000 | 444.11000 | 111.2450 | 49454.9600 | 444.55876 2014-05-19 11:00:00 | 444.92000 | 445.00000 | 443.60000 | 444.94000 | 43.5217 | 19335.8400 | 444.28017 2014-05-19 12:00:00 | 444.62000 | 447.20000 | 443.60000 | 447.20000 | 182.8816 | 81574.4500 | 446.05065 2014-05-19 13:00:00 | 447.20000 | 448.20000 | 446.31000 | 448.20000 | 213.8428 | 95752.6600 | 447.77132 2014-05-19 14:00:00 | 448.20000 | 449.00000 | 442.18000 | 447.03000 | 861.3316 | 383898.1200 | 445.70306 2014-05-19 15:00:00 | 447.03000 | 448.00000 | 444.29000 | 448.00000 | 232.9349 | 104084.0300 | 446.83736 2014-05-19 16:00:00 | 448.00000 | 448.47000 | 445.50000 | 445.50000 | 147.9622 | 66179.1800 | 447.27074 2014-05-19 17:00:00 | 445.77000 | 447.70000 | 445.50000 | 446.71000 | 151.3910 | 67593.1100 | 446.48034 2014-05-19 18:00:00 | 446.71000 | 449.44000 | 444.33000 | 449.25000 | 507.5596 | 227031.2200 | 447.29959 2014-05-19 19:00:00 | 449.25000 | 449.39000 | 446.76000 | 447.78000 | 69.8081 | 31290.0500 | 448.22970 2014-05-19 20:00:00 | 447.49000 | 450.00000 | 447.06000 | 449.99000 | 214.5685 | 96416.2000 | 449.34928 2014-05-19 21:00:00 | 447.80000 | 449.99000 | 446.87000 | 447.08000 | 207.4211 | 92858.3800 | 447.68051 2014-05-19 22:00:00 | 447.08000 | 447.72000 | 446.24000 | 447.17000 | 147.7814 | 66065.7200 | 447.05045 2014-05-19 23:00:00 | 447.14000 | 448.47000 | 447.14000 | 448.34000 | 29.0450 | 13001.9900 | 447.65032 2014-05-20 00:00:00 | 448.34000 | 448.36000 | 447.49000 | 448.32000 | 49.0511 | 21964.6000 | 447.79012 2014-05-20 01:00:00 | 447.53000 | 449.00000 | 447.14000 | 447.86000 | 57.4315 | 25717.8400 | 447.80019 2014-05-20 02:00:00 | 447.86000 | 454.90000 | 447.59000 | 451.83000 | 1736.9903 | 785677.4400 | 452.32114 2014-05-20 03:00:00 | 451.84000 | 464.91000 | 451.56000 | 462.11000 | 2474.2409 | 1137643.0000 | 459.79476 2014-05-20 04:00:00 | 461.75000 | 463.90000 | 455.12000 | 458.00000 | 734.2590 | 336193.9200 | 457.86833 2014-05-20 05:00:00 | 457.99000 | 459.99000 | 455.41000 | 456.70000 | 198.1926 | 90663.4200 | 457.45112 2014-05-20 06:00:00 | 456.70000 | 458.75000 | 455.45000 | 455.45000 | 255.8191 | 116886.2000 | 456.90952 2014-05-20 07:00:00 | 456.11000 | 463.00000 | 455.45000 | 461.05000 | 765.7201 | 352070.5600 | 459.79015 2014-05-20 08:00:00 | 461.05000 | 463.90000 | 455.00000 | 458.50000 | 1602.4902 | 735832.6700 | 459.18076 2014-05-20 09:00:00 | 458.00000 | 458.00000 | 454.38000 | 456.99000 | 270.6317 | 123373.1200 | 455.87098 2014-05-20 10:00:00 | 456.99000 | 458.00000 | 455.01000 | 457.50000 | 204.7599 | 93513.8500 | 456.69997 2014-05-20 11:00:00 | 455.43000 | 459.59000 | 455.20000 | 459.21000 | 164.8358 | 75580.2600 | 458.51849 2014-05-20 12:00:00 | 458.85000 | 460.00000 | 456.00000 | 459.89000 | 267.8525 | 122778.6500 | 458.38149 2014-05-20 13:00:00 | 459.87000 | 459.99000 | 457.49000 | 457.49000 | 325.5380 | 149512.6600 | 459.27861 2014-05-20 14:00:00 | 457.91000 | 473.00000 | 457.00000 | 472.00000 | 3205.8099 | 1494995.7400 | 466.33948 2014-05-20 15:00:00 | 470.00000 | 482.99000 | 469.69000 | 480.72000 | 3027.0892 | 1444602.7700 | 477.22504 2014-05-20 16:00:00 | 481.00000 | 500.00000 | 478.00000 | 492.00000 | 4336.3606 | 2122149.5400 | 489.38494 2014-05-20 17:00:00 | 492.09000 | 500.00000 | 486.05000 | 489.51000 | 2396.7589 | 1181565.5200 | 492.98472 2014-05-20 18:00:00 | 489.89000 | 495.61000 | 483.87000 | 494.80000 | 1893.1587 | 928660.4300 | 490.53491 2014-05-20 19:00:00 | 494.80000 | 496.42000 | 487.93000 | 489.91000 | 951.1510 | 468966.7700 | 493.05187 2014-05-20 20:00:00 | 489.90000 | 494.85000 | 485.60000 | 490.06000 | 895.0189 | 439139.1900 | 490.64796 2014-05-20 21:00:00 | 490.06000 | 490.68000 | 480.96000 | 486.99000 | 1447.9209 | 701651.9300 | 484.59272 2014-05-20 22:00:00 | 486.99000 | 491.15000 | 484.53000 | 490.32000 | 507.0517 | 247827.4700 | 488.76175 2014-05-20 23:00:00 | 490.00000 | 491.35000 | 486.90000 | 489.00000 | 441.9387 | 216615.7400 | 490.14883 2014-05-21 00:00:00 | 489.00000 | 497.88000 | 487.11000 | 496.93000 | 843.7895 | 416898.8900 | 494.07923 2014-05-21 01:00:00 | 496.90000 | 499.10000 | 493.52000 | 493.52000 | 770.5217 | 383498.3500 | 497.71260 2014-05-21 02:00:00 | 494.48000 | 497.37000 | 492.25000 | 493.64000 | 178.9301 | 88531.0500 | 494.78004 2014-05-21 03:00:00 | 492.25000 | 496.21000 | 490.92000 | 495.41000 | 116.8546 | 57572.9500 | 492.68872 2014-05-21 04:00:00 | 495.00000 | 499.00000 | 493.73000 | 497.85000 | 404.9620 | 201481.4000 | 497.53162 2014-05-21 05:00:00 | 497.85000 | 497.85000 | 491.91000 | 492.25000 | 215.0878 | 106231.6800 | 493.89906 2014-05-21 06:00:00 | 493.65000 | 493.65000 | 490.30000 | 491.25000 | 155.3731 | 76345.8500 | 491.37099 2014-05-21 07:00:00 | 492.29000 | 498.97000 | 491.26000 | 496.12000 | 557.9294 | 277508.1800 | 497.38938 2014-05-21 08:00:00 | 497.00000 | 498.57000 | 496.02000 | 496.02000 | 235.1908 | 117002.7900 | 497.48036 2014-05-21 09:00:00 | 498.04000 | 498.04000 | 492.89000 | 495.90000 | 329.6123 | 163326.7200 | 495.51155 2014-05-21 10:00:00 | 495.85000 | 497.00000 | 492.30000 | 496.74000 | 223.3128 | 110486.5000 | 494.76125 2014-05-21 11:00:00 | 496.70000 | 497.25000 | 494.22000 | 495.55000 | 266.4110 | 132004.1100 | 495.49052 2014-05-21 12:00:00 | 495.57000 | 495.68000 | 491.50000 | 494.41000 | 274.4428 | 135531.2900 | 493.84158 2014-05-21 13:00:00 | 493.00000 | 495.00000 | 492.00000 | 492.85000 | 353.3795 | 174473.9500 | 493.72966 2014-05-21 14:00:00 | 492.85000 | 495.68000 | 491.31000 | 491.83000 | 335.6017 | 165676.8800 | 493.67116 2014-05-21 15:00:00 | 491.83000 | 494.00000 | 491.68000 | 493.18000 | 153.8476 | 75888.2800 | 493.26925 2014-05-21 16:00:00 | 493.18000 | 495.69000 | 492.58000 | 495.12000 | 305.9088 | 151201.3100 | 494.26925 2014-05-21 17:00:00 | 495.10000 | 495.95000 | 493.43000 | 493.88000 | 247.9905 | 122653.6900 | 494.59026 2014-05-21 18:00:00 | 493.88000 | 496.40000 | 493.50000 | 496.25000 | 415.1008 | 205786.4800 | 495.75065 2014-05-21 19:00:00 | 496.07000 | 496.25000 | 495.00000 | 496.23000 | 122.8432 | 60905.7500 | 495.80079 2014-05-21 20:00:00 | 496.13000 | 496.14000 | 493.13000 | 493.59000 | 197.1178 | 97387.8400 | 494.05912 2014-05-21 21:00:00 | 493.59000 | 494.38000 | 493.10000 | 494.37000 | 144.0494 | 71094.1300 | 493.53983 2014-05-21 22:00:00 | 494.37000 | 494.40000 | 493.05000 | 493.05000 | 170.0797 | 83917.2800 | 493.39988 2014-05-21 23:00:00 | 493.05000 | 494.00000 | 492.74000 | 493.98000 | 93.5693 | 46169.9000 | 493.42987 2014-05-22 00:00:00 | 493.98000 | 494.00000 | 493.31000 | 493.56000 | 45.5266 | 22473.7500 | 493.63969 2014-05-22 01:00:00 | 493.32000 | 493.50000 | 492.65000 | 492.95000 | 149.1969 | 73530.0700 | 492.83907 2014-05-22 02:00:00 | 492.96000 | 497.65000 | 492.65000 | 495.54000 | 542.2706 | 268549.0400 | 495.23067 2014-05-22 03:00:00 | 495.54000 | 496.08000 | 493.57000 | 495.70000 | 155.5626 | 76991.1900 | 494.92083 2014-05-22 04:00:00 | 495.70000 | 496.01000 | 492.80000 | 494.87000 | 152.9516 | 75727.9400 | 495.11049 2014-05-22 05:00:00 | 492.81000 | 497.32000 | 492.65000 | 497.32000 | 191.3300 | 94723.6600 | 495.08000 2014-05-22 06:00:00 | 496.49000 | 517.00000 | 495.94000 | 513.75000 | 3663.7194 | 1863241.2900 | 508.56550 2014-05-22 07:00:00 | 513.75000 | 521.81000 | 507.65000 | 521.81000 | 1751.7200 | 901224.7800 | 514.47993 2014-05-22 08:00:00 | 521.82000 | 528.87000 | 510.29000 | 512.00000 | 1961.3603 | 1019674.0900 | 519.88107 2014-05-22 09:00:00 | 510.30000 | 517.88000 | 510.23000 | 512.80000 | 516.2823 | 264957.2300 | 513.20227 2014-05-22 10:00:00 | 512.12000 | 516.71000 | 511.74000 | 512.31000 | 358.2687 | 184035.1700 | 513.67912 2014-05-22 11:00:00 | 512.30000 | 513.98000 | 502.00000 | 510.66000 | 1235.4611 | 627444.4100 | 507.86256 2014-05-22 12:00:00 | 510.65000 | 513.00000 | 510.29000 | 512.50000 | 350.2035 | 179273.5200 | 511.91240 2014-05-22 13:00:00 | 512.14000 | 523.85000 | 512.09000 | 519.90000 | 1292.0092 | 668418.3800 | 517.34800 2014-05-22 14:00:00 | 518.08000 | 521.47000 | 514.77000 | 518.18000 | 854.2903 | 442326.3300 | 517.77051 2014-05-22 15:00:00 | 518.18000 | 520.00000 | 514.09000 | 517.00000 | 663.0065 | 343474.1400 | 518.05549 2014-05-22 16:00:00 | 517.00000 | 522.00000 | 516.11000 | 520.70000 | 328.6500 | 170999.9100 | 520.31002 2014-05-22 17:00:00 | 520.09000 | 523.08000 | 518.04000 | 523.08000 | 426.2640 | 222259.7300 | 521.41329 2014-05-22 18:00:00 | 523.08000 | 524.00000 | 517.01000 | 520.99000 | 774.2315 | 403360.8300 | 520.98221 2014-05-22 19:00:00 | 520.00000 | 523.00000 | 519.40000 | 520.80000 | 199.0351 | 103868.0900 | 521.85813 2014-05-22 20:00:00 | 520.80000 | 523.02000 | 519.44000 | 521.30000 | 270.5462 | 141094.7000 | 521.51801 2014-05-22 21:00:00 | 522.49000 | 524.88000 | 520.33000 | 524.88000 | 351.1313 | 183729.7700 | 523.25088 2014-05-22 22:00:00 | 524.88000 | 529.84000 | 522.46000 | 529.41000 | 648.1299 | 341719.8800 | 527.23983 2014-05-22 23:00:00 | 529.49000 | 530.00000 | 524.00000 | 529.99000 | 557.8871 | 294540.3600 | 527.95693 2014-05-23 00:00:00 | 529.99000 | 540.44000 | 527.36000 | 534.67000 | 1607.3714 | 861557.6800 | 536.00412 2014-05-23 01:00:00 | 534.67000 | 541.89000 | 530.32000 | 531.20000 | 1372.9902 | 735566.4700 | 535.74051 2014-05-23 02:00:00 | 530.59000 | 533.00000 | 525.44000 | 532.28000 | 769.0836 | 406879.9900 | 529.04521 2014-05-23 03:00:00 | 532.28000 | 532.45000 | 521.26000 | 525.06000 | 1038.2005 | 545149.6200 | 525.09091 2014-05-23 04:00:00 | 525.00000 | 526.41000 | 523.51000 | 525.30000 | 151.9972 | 79824.2700 | 525.16920 2014-05-23 05:00:00 | 525.00000 | 533.00000 | 523.72000 | 533.00000 | 767.4597 | 405824.6400 | 528.78953 2014-05-23 06:00:00 | 533.00000 | 533.00000 | 530.11000 | 532.10000 | 252.4917 | 134368.7000 | 532.17080 2014-05-23 07:00:00 | 532.09000 | 532.29000 | 525.09000 | 530.05000 | 753.7322 | 398975.4500 | 529.33315 2014-05-23 08:00:00 | 530.05000 | 531.99000 | 528.51000 | 531.60000 | 273.3106 | 144964.0200 | 530.40030 2014-05-23 09:00:00 | 531.00000 | 536.00000 | 528.13000 | 535.99000 | 587.2997 | 313095.1200 | 533.10964 2014-05-23 10:00:00 | 535.99000 | 538.43000 | 531.61000 | 535.48000 | 467.1049 | 250281.4500 | 535.81425 2014-05-23 11:00:00 | 535.48000 | 538.33000 | 533.01000 | 538.33000 | 188.6486 | 101085.3900 | 535.83952 2014-05-23 12:00:00 | 538.33000 | 540.32000 | 535.84000 | 540.30000 | 627.5298 | 338282.3700 | 539.06979 2014-05-23 13:00:00 | 540.30000 | 547.10000 | 531.10000 | 536.96000 | 2696.5007 | 1457171.5800 | 540.39355 2014-05-23 14:00:00 | 536.90000 | 538.59000 | 527.70000 | 531.48000 | 1611.0009 | 858265.2900 | 532.75282 2014-05-23 15:00:00 | 531.23000 | 537.00000 | 530.33000 | 531.10000 | 595.0929 | 317924.3900 | 534.24326 2014-05-23 16:00:00 | 531.23000 | 531.23000 | 519.97000 | 523.20000 | 1416.9616 | 741856.3800 | 523.55433 2014-05-23 17:00:00 | 521.48000 | 530.19000 | 521.12000 | 524.11000 | 784.1583 | 412763.1800 | 526.37740 2014-05-23 18:00:00 | 524.11000 | 533.88000 | 521.50000 | 530.63000 | 1106.3720 | 585031.8800 | 528.78408 2014-05-23 19:00:00 | 530.63000 | 533.88000 | 529.00000 | 531.15000 | 539.1699 | 286460.9600 | 531.29994 2014-05-23 20:00:00 | 531.15000 | 533.33000 | 529.10000 | 530.98000 | 379.4056 | 201208.9900 | 530.32686 2014-05-23 21:00:00 | 530.98000 | 532.70000 | 528.09000 | 529.11000 | 155.5025 | 82365.1400 | 529.67074 2014-05-23 22:00:00 | 529.11000 | 532.64000 | 528.06000 | 528.06000 | 274.0278 | 145108.3800 | 529.53887 2014-05-23 23:00:00 | 528.93000 | 529.00000 | 518.55000 | 523.77000 | 1204.1511 | 628738.6200 | 522.14261 2014-05-24 00:00:00 | 523.75000 | 528.62000 | 520.87000 | 524.34000 | 568.4089 | 298215.0100 | 524.64877 2014-05-24 01:00:00 | 524.17000 | 525.31000 | 517.69000 | 519.00000 | 824.1099 | 429377.5500 | 521.01979 2014-05-24 02:00:00 | 518.99000 | 522.09000 | 516.07000 | 516.40000 | 441.4221 | 229279.8400 | 519.41178 2014-05-24 03:00:00 | 518.65000 | 518.65000 | 515.40000 | 515.86000 | 308.3132 | 159065.5700 | 515.92194 2014-05-24 04:00:00 | 515.85000 | 520.83000 | 515.50000 | 520.83000 | 241.5660 | 125425.4200 | 519.21812 2014-05-24 05:00:00 | 520.83000 | 524.00000 | 520.83000 | 523.99000 | 111.3886 | 58229.4900 | 522.75971 2014-05-24 06:00:00 | 523.99000 | 527.93000 | 523.07000 | 525.97000 | 286.5366 | 150502.8200 | 525.24815 2014-05-24 07:00:00 | 525.62000 | 527.31000 | 521.45000 | 523.62000 | 113.9618 | 59901.8000 | 525.63040 2014-05-24 08:00:00 | 525.00000 | 526.50000 | 523.70000 | 525.90000 | 78.6302 | 41291.8600 | 525.14003 2014-05-24 09:00:00 | 525.14000 | 525.57000 | 520.02000 | 523.21000 | 114.6466 | 59824.8200 | 521.81926 2014-05-24 10:00:00 | 522.83000 | 524.00000 | 519.00000 | 519.00000 | 124.1852 | 64731.3900 | 521.24885 2014-05-24 11:00:00 | 519.00000 | 520.00000 | 516.07000 | 518.95000 | 146.2628 | 75688.2100 | 517.48080 2014-05-24 12:00:00 | 518.94000 | 521.90000 | 517.00000 | 521.89000 | 225.7180 | 117066.1600 | 518.63911 2014-05-24 13:00:00 | 520.57000 | 524.00000 | 520.11000 | 522.52000 | 163.6653 | 85496.8500 | 522.38851 2014-05-24 14:00:00 | 524.00000 | 524.77000 | 519.35000 | 521.88000 | 138.0734 | 72070.3100 | 521.97091 2014-05-24 15:00:00 | 521.88000 | 521.88000 | 519.25000 | 521.36000 | 51.5385 | 26829.9100 | 520.57985 2014-05-24 16:00:00 | 521.36000 | 523.29000 | 517.55000 | 521.52000 | 528.2215 | 274406.5600 | 519.49149 2014-05-24 17:00:00 | 523.25000 | 523.53000 | 521.52000 | 523.00000 | 47.5652 | 24829.0500 | 522.00047 2014-05-24 18:00:00 | 523.00000 | 525.00000 | 519.44000 | 523.50000 | 157.6957 | 82383.1800 | 522.41870 2014-05-24 19:00:00 | 523.25000 | 525.33000 | 522.02000 | 525.22000 | 163.0088 | 85563.2700 | 524.89963 2014-05-24 20:00:00 | 525.22000 | 527.46000 | 524.10000 | 527.45000 | 118.4802 | 62351.3700 | 526.26003 2014-05-24 21:00:00 | 527.34000 | 527.45000 | 525.00000 | 525.62000 | 106.4870 | 55945.0300 | 525.36940 2014-05-24 22:00:00 | 525.62000 | 529.06000 | 524.85000 | 527.70000 | 324.3746 | 171192.8300 | 527.76281 2014-05-24 23:00:00 | 527.11000 | 528.50000 | 524.50000 | 528.44000 | 144.2569 | 75822.7700 | 525.60916 2014-05-25 00:00:00 | 528.44000 | 532.66000 | 527.09000 | 528.24000 | 265.4037 | 140781.2200 | 530.44184 2014-05-25 01:00:00 | 528.40000 | 533.18000 | 528.22000 | 533.10000 | 117.9548 | 62613.8300 | 530.82885 2014-05-25 02:00:00 | 533.18000 | 534.40000 | 530.00000 | 534.20000 | 400.8498 | 213833.2800 | 533.44986 2014-05-25 03:00:00 | 534.20000 | 539.03000 | 533.00000 | 537.55000 | 710.8426 | 380928.7300 | 535.88340 2014-05-25 04:00:00 | 537.92000 | 554.00000 | 535.15000 | 554.00000 | 1823.0589 | 995073.6200 | 545.82637 2014-05-25 05:00:00 | 554.09000 | 569.54000 | 552.00000 | 560.41000 | 1709.3702 | 957948.9400 | 560.41047 2014-05-25 06:00:00 | 561.03000 | 569.50000 | 556.50000 | 560.51000 | 894.0102 | 503345.8500 | 563.02027 2014-05-25 07:00:00 | 562.00000 | 578.38000 | 560.52000 | 573.60000 | 3255.1306 | 1863768.7500 | 572.56343 2014-05-25 08:00:00 | 574.00000 | 578.50000 | 569.00000 | 574.90000 | 1045.6403 | 599968.0100 | 573.78051 2014-05-25 09:00:00 | 572.28000 | 586.34000 | 572.28000 | 581.00000 | 1326.5501 | 770699.4400 | 580.98027 2014-05-25 10:00:00 | 580.20000 | 584.95000 | 560.00000 | 562.00000 | 2997.1598 | 1706909.0900 | 569.50887 2014-05-25 11:00:00 | 562.01000 | 573.28000 | 562.00000 | 573.20000 | 883.8794 | 502219.5300 | 568.19913 2014-05-25 12:00:00 | 573.19000 | 573.99000 | 566.00000 | 567.00000 | 433.1158 | 245956.4400 | 567.87682 2014-05-25 13:00:00 | 566.18000 | 570.00000 | 564.07000 | 565.88000 | 401.1360 | 227471.0600 | 567.06717 2014-05-25 14:00:00 | 568.01000 | 576.66000 | 565.52000 | 574.73000 | 386.9570 | 221357.9800 | 572.04798 2014-05-25 15:00:00 | 575.66000 | 578.00000 | 562.18000 | 567.43000 | 869.8203 | 496754.7000 | 571.10040 2014-05-25 16:00:00 | 567.64000 | 574.90000 | 564.51000 | 572.46000 | 254.7200 | 145266.7900 | 570.29998 2014-05-25 17:00:00 | 571.53000 | 577.38000 | 569.84000 | 575.17000 | 331.2783 | 190034.1500 | 573.63901 2014-05-25 18:00:00 | 574.49000 | 577.74000 | 574.49000 | 574.99000 | 275.3748 | 158473.3300 | 575.48230 2014-05-25 19:00:00 | 574.66000 | 575.00000 | 568.82000 | 573.79000 | 309.0499 | 176442.7300 | 570.91993 2014-05-25 20:00:00 | 573.79000 | 575.95000 | 571.10000 | 572.14000 | 142.7129 | 81947.2800 | 574.21072 2014-05-25 21:00:00 | 574.90000 | 574.95000 | 569.82000 | 570.94000 | 393.6305 | 224727.7100 | 570.91033 2014-05-25 22:00:00 | 569.82000 | 572.00000 | 565.58000 | 572.00000 | 277.4754 | 157671.9700 | 568.23773 2014-05-25 23:00:00 | 571.68000 | 574.96000 | 569.44000 | 573.90000 | 277.4634 | 158839.9300 | 572.47165 2014-05-26 00:00:00 | 573.50000 | 574.60000 | 566.11000 | 566.11000 | 517.3032 | 294191.8300 | 568.70291 2014-05-26 01:00:00 | 566.11000 | 584.99000 | 565.58000 | 583.50000 | 1742.3403 | 1005053.1800 | 576.84092 2014-05-26 02:00:00 | 583.48000 | 591.00000 | 580.23000 | 582.39000 | 1353.6814 | 794100.8800 | 586.62318 2014-05-26 03:00:00 | 586.14000 | 586.38000 | 570.00000 | 581.23000 | 869.4871 | 500551.3100 | 575.68569 2014-05-26 04:00:00 | 581.23000 | 585.50000 | 575.11000 | 577.80000 | 440.3684 | 256100.1000 | 581.55878 2014-05-26 05:00:00 | 580.00000 | 593.48000 | 577.05000 | 590.84000 | 1398.7916 | 822564.7700 | 588.05383 2014-05-26 06:00:00 | 590.83000 | 592.60000 | 587.35000 | 589.00000 | 222.9229 | 131366.4600 | 589.29109 2014-05-26 07:00:00 | 589.00000 | 592.00000 | 585.02000 | 591.20000 | 237.3517 | 139764.7000 | 588.85068 2014-05-26 08:00:00 | 591.20000 | 592.00000 | 582.52000 | 588.22000 | 380.3110 | 223250.3800 | 587.02062 2014-05-26 09:00:00 | 588.21000 | 588.43000 | 577.41000 | 582.91000 | 402.9324 | 234386.4300 | 581.70165 2014-05-26 10:00:00 | 582.91000 | 584.27000 | 580.05000 | 583.56000 | 234.4140 | 136441.0500 | 582.05161 2014-05-26 11:00:00 | 583.58000 | 585.85000 | 577.18000 | 581.84000 | 497.9093 | 289130.6100 | 580.68936 2014-05-26 12:00:00 | 580.41000 | 582.95000 | 578.00000 | 581.77000 | 302.7191 | 175380.2000 | 579.34955 2014-05-26 13:00:00 | 580.11000 | 582.94000 | 579.12000 | 581.90000 | 549.1519 | 319233.9900 | 581.32181 2014-05-26 14:00:00 | 581.90000 | 587.00000 | 581.32000 | 586.55000 | 358.8112 | 209836.6700 | 584.81076 2014-05-26 15:00:00 | 586.65000 | 586.99000 | 580.85000 | 585.10000 | 337.7792 | 197276.4400 | 584.03956 2014-05-26 16:00:00 | 583.67000 | 585.68000 | 579.40000 | 584.99000 | 234.0885 | 136333.0100 | 582.39940 2014-05-26 17:00:00 | 584.59000 | 584.59000 | 580.99000 | 583.00000 | 104.9925 | 61256.9000 | 583.44046 2014-05-26 18:00:00 | 583.00000 | 587.10000 | 580.08000 | 584.50000 | 412.1087 | 241194.5000 | 585.26910 2014-05-26 19:00:00 | 584.50000 | 586.99000 | 581.22000 | 582.54000 | 121.6560 | 70980.0900 | 583.44917 2014-05-26 20:00:00 | 582.54000 | 585.32000 | 579.95000 | 581.00000 | 501.0691 | 291471.5200 | 581.69924 2014-05-26 21:00:00 | 581.00000 | 582.99000 | 580.00000 | 581.93000 | 212.6302 | 123727.4000 | 581.89007 2014-05-26 22:00:00 | 581.93000 | 582.73000 | 580.11000 | 581.00000 | 12.5531 | 7296.9900 | 581.29007 2014-05-26 23:00:00 | 581.00000 | 584.88000 | 581.00000 | 581.88000 | 188.3459 | 109848.7600 | 583.22869 2014-05-27 00:00:00 | 581.87000 | 587.33000 | 580.69000 | 587.32000 | 266.6816 | 155888.9000 | 584.55071 2014-05-27 01:00:00 | 587.33000 | 587.50000 | 582.08000 | 586.90000 | 172.9664 | 101313.1500 | 585.73893 2014-05-27 02:00:00 | 584.48000 | 586.89000 | 582.72000 | 585.99000 | 235.3771 | 137417.5800 | 583.81883 2014-05-27 03:00:00 | 585.99000 | 586.50000 | 582.90000 | 586.45000 | 242.0279 | 141540.1600 | 584.80915 2014-05-27 04:00:00 | 583.57000 | 595.00000 | 582.20000 | 594.02000 | 1914.9690 | 1128676.6000 | 589.39680 2014-05-27 05:00:00 | 592.25000 | 594.99000 | 579.71000 | 584.83000 | 1559.9503 | 913071.3800 | 585.32081 2014-05-27 06:00:00 | 583.00000 | 587.80000 | 583.00000 | 586.00000 | 190.9217 | 111813.4300 | 585.65057 2014-05-27 07:00:00 | 586.00000 | 588.00000 | 564.65000 | 570.16000 | 1990.5504 | 1141225.1600 | 573.32141 2014-05-27 08:00:00 | 570.16000 | 573.90000 | 550.85000 | 550.85000 | 2101.7704 | 1178970.6100 | 560.94166 2014-05-27 09:00:00 | 551.16000 | 562.00000 | 550.22000 | 559.81000 | 1445.6294 | 804418.1500 | 556.44840 2014-05-27 10:00:00 | 559.76000 | 569.69000 | 556.50000 | 568.00000 | 833.5565 | 470863.4900 | 564.88489 2014-05-27 11:00:00 | 566.55000 | 566.55000 | 558.97000 | 563.94000 | 559.9241 | 314623.6200 | 561.90407 2014-05-27 12:00:00 | 562.00000 | 569.00000 | 562.00000 | 566.78000 | 226.6532 | 128272.4000 | 565.94128 2014-05-27 13:00:00 | 566.78000 | 567.99000 | 559.00000 | 563.20000 | 771.0800 | 433370.0500 | 562.02996 2014-05-27 14:00:00 | 562.89000 | 567.27000 | 558.00000 | 563.87000 | 618.0504 | 347387.9100 | 562.07048 2014-05-27 15:00:00 | 563.87000 | 569.88000 | 563.45000 | 568.08000 | 337.8569 | 191618.3200 | 567.15817 2014-05-27 16:00:00 | 568.05000 | 575.16000 | 567.58000 | 573.96000 | 1136.4008 | 651341.2500 | 573.16156 2014-05-27 17:00:00 | 573.43000 | 590.00000 | 572.63000 | 583.21000 | 2935.6292 | 1709170.8700 | 582.21619 2014-05-27 18:00:00 | 583.21000 | 585.00000 | 574.08000 | 580.60000 | 837.9900 | 486067.6700 | 580.03996 2014-05-27 19:00:00 | 580.60000 | 582.40000 | 577.55000 | 579.81000 | 354.0824 | 205357.6700 | 579.97145 2014-05-27 20:00:00 | 580.00000 | 581.00000 | 575.15000 | 575.15000 | 257.8141 | 149142.1800 | 578.48736 2014-05-27 21:00:00 | 576.15000 | 579.83000 | 574.07000 | 577.36000 | 184.6868 | 106442.1900 | 576.33897 2014-05-27 22:00:00 | 577.43000 | 578.00000 | 569.00000 | 571.63000 | 597.8397 | 341808.6600 | 571.73967 2014-05-27 23:00:00 | 573.00000 | 575.03000 | 571.04000 | 572.70000 | 32.8417 | 18839.6500 | 573.65010 2014-05-28 00:00:00 | 572.70000 | 575.65000 | 570.00000 | 570.24000 | 200.8239 | 114887.6300 | 572.08138 2014-05-28 01:00:00 | 572.33000 | 580.00000 | 570.22000 | 580.00000 | 1015.6487 | 587062.9800 | 578.01774 2014-05-28 02:00:00 | 579.50000 | 581.00000 | 576.65000 | 579.99000 | 321.6395 | 186486.4800 | 579.79971 2014-05-28 03:00:00 | 579.90000 | 581.00000 | 575.21000 | 578.04000 | 186.0912 | 107806.4500 | 579.32040 2014-05-28 04:00:00 | 575.65000 | 579.25000 | 574.16000 | 579.01000 | 128.0978 | 73832.9700 | 576.37952 2014-05-28 05:00:00 | 579.01000 | 582.26000 | 575.24000 | 582.26000 | 165.5526 | 96000.7600 | 579.88074 2014-05-28 06:00:00 | 578.83000 | 582.24000 | 576.56000 | 578.03000 | 137.3842 | 79490.6500 | 578.60100 2014-05-28 07:00:00 | 576.74000 | 579.80000 | 574.11000 | 579.01000 | 138.9766 | 80183.8000 | 576.95917 2014-05-28 08:00:00 | 575.00000 | 579.65000 | 571.00000 | 576.86000 | 257.5220 | 147838.4900 | 574.08092 2014-05-28 09:00:00 | 576.86000 | 577.36000 | 571.00000 | 574.44000 | 209.4654 | 120061.7900 | 573.18197 2014-05-28 10:00:00 | 573.00000 | 574.88000 | 570.24000 | 571.90000 | 172.9820 | 98828.1700 | 571.32060 2014-05-28 11:00:00 | 570.56000 | 575.34000 | 569.00000 | 575.25000 | 448.1260 | 256232.5800 | 571.78688 2014-05-28 12:00:00 | 575.25000 | 579.30000 | 566.38000 | 568.00000 | 1335.6093 | 760533.8400 | 569.42838 2014-05-28 13:00:00 | 568.00000 | 572.99000 | 563.45000 | 572.32000 | 803.9707 | 456623.9600 | 567.96096 2014-05-28 14:00:00 | 572.00000 | 579.01000 | 570.15000 | 573.64000 | 748.1408 | 430256.4800 | 575.10098 2014-05-28 15:00:00 | 575.90000 | 578.27000 | 573.50000 | 578.00000 | 289.1931 | 166697.1500 | 576.42156 2014-05-28 16:00:00 | 576.11000 | 577.95000 | 572.30000 | 575.24000 | 248.9273 | 143160.3200 | 575.10885 2014-05-28 17:00:00 | 573.64000 | 575.99000 | 571.40000 | 572.09000 | 105.2634 | 60399.1500 | 573.79062 2014-05-28 18:00:00 | 572.10000 | 575.89000 | 571.00000 | 574.00000 | 177.6041 | 101852.6000 | 573.48126 2014-05-28 19:00:00 | 571.04000 | 574.00000 | 568.34000 | 572.56000 | 222.4034 | 126865.8600 | 570.43132 2014-05-28 20:00:00 | 571.74000 | 573.87000 | 568.76000 | 571.87000 | 114.3083 | 65258.5600 | 570.89966 2014-05-28 21:00:00 | 571.80000 | 575.00000 | 566.22000 | 575.00000 | 614.7296 | 350991.8800 | 570.96956 2014-05-28 22:00:00 | 575.00000 | 580.00000 | 572.50000 | 577.00000 | 653.9735 | 377456.4900 | 577.17398 2014-05-28 23:00:00 | 577.00000 | 581.38000 | 575.45000 | 580.66000 | 284.1181 | 164421.7000 | 578.70905 2014-05-29 00:00:00 | 580.66000 | 582.10000 | 576.21000 | 576.25000 | 284.2894 | 165007.1400 | 580.41969 2014-05-29 01:00:00 | 576.66000 | 578.80000 | 576.11000 | 576.11000 | 62.3203 | 35946.9700 | 576.81003 2014-05-29 02:00:00 | 576.11000 | 577.00000 | 572.88000 | 574.00000 | 311.2688 | 179082.1100 | 575.32938 2014-05-29 03:00:00 | 574.00000 | 574.00000 | 565.00000 | 570.43000 | 1162.6882 | 661460.6600 | 568.90632 2014-05-29 04:00:00 | 570.30000 | 570.95000 | 565.00000 | 566.93000 | 78.6610 | 44742.3800 | 568.80014 2014-05-29 05:00:00 | 569.27000 | 571.82000 | 566.93000 | 570.05000 | 145.9083 | 83323.8100 | 571.06957 2014-05-29 06:00:00 | 571.82000 | 572.08000 | 566.21000 | 567.53000 | 726.6230 | 413996.1700 | 569.75377 2014-05-29 07:00:00 | 568.92000 | 574.58000 | 566.32000 | 566.49000 | 409.5279 | 233192.7200 | 569.41846 2014-05-29 08:00:00 | 567.00000 | 570.50000 | 565.35000 | 570.50000 | 146.4706 | 83209.9600 | 568.10015 2014-05-29 09:00:00 | 570.50000 | 571.80000 | 565.58000 | 565.95000 | 206.8624 | 117518.7300 | 568.10089 2014-05-29 10:00:00 | 565.95000 | 567.88000 | 560.25000 | 564.25000 | 795.8615 | 447761.2700 | 562.61207 2014-05-29 11:00:00 | 560.40000 | 566.36000 | 560.05000 | 566.36000 | 449.9703 | 254111.8500 | 564.73025 2014-05-29 12:00:00 | 566.36000 | 570.00000 | 564.22000 | 569.00000 | 482.2925 | 274107.1400 | 568.34212 2014-05-29 13:00:00 | 569.26000 | 572.50000 | 566.16000 | 571.70000 | 559.0812 | 318559.5700 | 569.79121 2014-05-29 14:00:00 | 571.00000 | 572.39000 | 569.15000 | 571.99000 | 202.9728 | 116007.3000 | 571.54101 2014-05-29 15:00:00 | 571.99000 | 573.00000 | 566.99000 | 567.77000 | 470.4084 | 267981.6300 | 569.67867 2014-05-29 16:00:00 | 567.00000 | 568.00000 | 567.00000 | 567.37000 | 57.3433 | 32560.7000 | 567.82033 2014-05-29 17:00:00 | 568.00000 | 569.81000 | 565.71000 | 568.82000 | 162.9221 | 92495.8400 | 567.73059 2014-05-29 18:00:00 | 568.80000 | 569.00000 | 565.57000 | 568.29000 | 731.4130 | 415401.4800 | 567.94383 2014-05-29 19:00:00 | 566.81000 | 569.00000 | 566.81000 | 567.50000 | 133.1834 | 75668.2500 | 568.15080 2014-05-29 20:00:00 | 567.50000 | 569.00000 | 567.02000 | 568.96000 | 71.9127 | 40865.1400 | 568.26034 2014-05-29 21:00:00 | 568.96000 | 571.49000 | 567.03000 | 571.49000 | 152.4749 | 86939.4500 | 570.18863 2014-05-29 22:00:00 | 571.49000 | 572.70000 | 570.52000 | 572.59000 | 66.6944 | 38148.5400 | 571.99051 2014-05-29 23:00:00 | 570.53000 | 573.00000 | 568.91000 | 572.37000 | 239.1561 | 136524.2700 | 570.85837 2014-05-30 00:00:00 | 572.37000 | 575.20000 | 569.00000 | 575.13000 | 666.3326 | 382423.5800 | 573.92299 2014-05-30 01:00:00 | 575.13000 | 576.10000 | 572.34000 | 575.94000 | 170.2654 | 97887.0800 | 574.90865 2014-05-30 02:00:00 | 575.94000 | 576.11000 | 574.01000 | 574.50000 | 118.3752 | 68132.1800 | 575.56108 2014-05-30 03:00:00 | 574.50000 | 576.11000 | 574.01000 | 574.60000 | 76.6231 | 44115.0100 | 575.74041 2014-05-30 04:00:00 | 574.60000 | 576.10000 | 572.00000 | 573.00000 | 504.5714 | 288781.9700 | 572.33123 2014-05-30 05:00:00 | 572.99000 | 573.89000 | 570.40000 | 572.69000 | 63.3635 | 36250.9000 | 572.11038 2014-05-30 06:00:00 | 572.60000 | 572.60000 | 568.56000 | 571.83000 | 127.9411 | 72930.3100 | 570.03025 2014-05-30 07:00:00 | 571.83000 | 573.83000 | 568.57000 | 568.57000 | 105.4209 | 60304.9600 | 572.04016 2014-05-30 08:00:00 | 568.70000 | 573.30000 | 568.60000 | 571.00000 | 38.8768 | 22182.7000 | 570.58978 2014-05-30 09:00:00 | 569.50000 | 594.61000 | 569.50000 | 590.00000 | 3462.1305 | 2020786.2800 | 583.68288 2014-05-30 10:00:00 | 590.00000 | 597.77000 | 589.20000 | 597.75000 | 1647.5619 | 979929.2100 | 594.77534 2014-05-30 11:00:00 | 597.75000 | 597.77000 | 583.95000 | 590.14000 | 1107.7592 | 652413.2200 | 588.94857 2014-05-30 12:00:00 | 592.79000 | 617.00000 | 590.02000 | 610.00000 | 4236.1007 | 2560362.7200 | 604.41498 2014-05-30 13:00:00 | 609.14000 | 616.98000 | 606.34000 | 613.00000 | 778.2513 | 475684.0600 | 611.22166 2014-05-30 14:00:00 | 612.73000 | 617.00000 | 607.00000 | 609.99000 | 1133.8522 | 694863.2700 | 612.83408 2014-05-30 15:00:00 | 609.99000 | 612.50000 | 602.26000 | 606.50000 | 811.7934 | 491715.0300 | 605.71452 2014-05-30 16:00:00 | 607.88000 | 615.81000 | 606.10000 | 615.46000 | 865.2500 | 529135.0700 | 611.54007 2014-05-30 17:00:00 | 615.46000 | 615.70000 | 607.01000 | 609.00000 | 402.3605 | 245757.9300 | 610.79035 2014-05-30 18:00:00 | 609.00000 | 614.74000 | 607.02000 | 612.79000 | 826.4392 | 505077.3900 | 611.14889 2014-05-30 19:00:00 | 612.00000 | 614.00000 | 608.15000 | 613.00000 | 250.1658 | 152950.9200 | 611.39827 2014-05-30 20:00:00 | 613.00000 | 615.94000 | 612.19000 | 613.26000 | 429.6107 | 263605.0800 | 613.59052 2014-05-30 21:00:00 | 613.26000 | 624.23000 | 612.65000 | 624.23000 | 1778.9883 | 1099085.8000 | 617.81508 2014-05-30 22:00:00 | 624.23000 | 629.40000 | 614.22000 | 617.47000 | 2469.3013 | 1540239.1400 | 623.75505 2014-05-30 23:00:00 | 617.31000 | 623.11000 | 617.00000 | 621.00000 | 431.6018 | 267451.2700 | 619.67129 2014-05-31 00:00:00 | 621.00000 | 623.11000 | 615.75000 | 615.75000 | 509.7966 | 315338.3100 | 618.55716 2014-05-31 01:00:00 | 615.75000 | 618.30000 | 611.20000 | 611.81000 | 896.8705 | 550311.3300 | 613.59066 2014-05-31 02:00:00 | 612.01000 | 616.62000 | 611.00000 | 614.61000 | 351.4587 | 215303.3300 | 612.59925 2014-05-31 03:00:00 | 613.38000 | 619.67000 | 613.20000 | 619.67000 | 506.1497 | 312516.9200 | 617.43973 2014-05-31 04:00:00 | 619.67000 | 623.00000 | 617.06000 | 620.06000 | 501.7828 | 311512.9300 | 620.81227 2014-05-31 05:00:00 | 619.50000 | 627.99000 | 617.37000 | 626.80000 | 536.3621 | 335039.5500 | 624.65180 2014-05-31 06:00:00 | 626.80000 | 626.99000 | 620.10000 | 623.70000 | 544.7589 | 339967.1500 | 624.06903 2014-05-31 07:00:00 | 623.78000 | 626.99000 | 620.88000 | 623.05000 | 239.5769 | 149615.4600 | 624.49880 2014-05-31 08:00:00 | 626.14000 | 627.11000 | 621.11000 | 625.00000 | 142.9210 | 89202.7600 | 624.14023 2014-05-31 09:00:00 | 625.50000 | 625.50000 | 622.00000 | 622.07000 | 95.4969 | 59499.3300 | 623.04953 2014-05-31 10:00:00 | 622.00000 | 624.00000 | 619.74000 | 623.14000 | 175.8726 | 109262.7600 | 621.26074 2014-05-31 11:00:00 | 622.85000 | 626.00000 | 620.01000 | 625.97000 | 199.0708 | 124060.9800 | 623.20026 2014-05-31 12:00:00 | 624.03000 | 626.87000 | 624.03000 | 624.78000 | 203.4029 | 127310.0700 | 625.90094 2014-05-31 13:00:00 | 626.66000 | 627.50000 | 619.95000 | 621.00000 | 678.7879 | 422727.2000 | 622.76772 2014-05-31 14:00:00 | 621.00000 | 627.99000 | 618.88000 | 621.72000 | 1151.0988 | 716544.9000 | 622.48776 2014-05-31 15:00:00 | 621.96000 | 622.00000 | 620.41000 | 622.00000 | 291.9115 | 181545.8300 | 621.92072 2014-05-31 16:00:00 | 622.00000 | 625.00000 | 620.41000 | 621.99000 | 466.8979 | 290321.0500 | 621.80843 2014-05-31 17:00:00 | 621.99000 | 622.00000 | 620.10000 | 620.90000 | 313.9191 | 195163.4000 | 621.69957 2014-05-31 18:00:00 | 621.01000 | 626.00000 | 620.11000 | 621.17000 | 658.4313 | 409755.8200 | 622.32133 2014-05-31 19:00:00 | 621.97000 | 622.00000 | 621.01000 | 622.00000 | 107.0876 | 66585.9500 | 621.78959 2014-05-31 20:00:00 | 621.01000 | 622.00000 | 621.01000 | 622.00000 | 327.3284 | 203591.4700 | 621.97918 2014-05-31 21:00:00 | 622.00000 | 625.88000 | 621.00000 | 624.78000 | 361.3670 | 224816.6200 | 622.12826 2014-05-31 22:00:00 | 624.78000 | 627.56000 | 624.78000 | 627.56000 | 188.3097 | 117887.5300 | 626.02992 2014-05-31 23:00:00 | 627.56000 | 628.50000 | 625.00000 | 627.80000 | 248.0426 | 155808.2000 | 628.15102 2014-06-01 00:00:00 | 627.80000 | 628.30000 | 622.10000 | 626.13000 | 237.1620 | 148214.5600 | 624.95075 2014-06-01 01:00:00 | 626.13000 | 632.38000 | 626.00000 | 632.38000 | 909.5497 | 573097.7100 | 630.08952 2014-06-01 02:00:00 | 631.48000 | 639.93000 | 629.52000 | 638.87000 | 1170.6909 | 745895.9700 | 637.14168 2014-06-01 03:00:00 | 638.87000 | 643.31000 | 637.01000 | 643.31000 | 756.4991 | 484665.4400 | 640.66891 2014-06-01 04:00:00 | 643.31000 | 648.79000 | 640.55000 | 648.28000 | 1355.6608 | 875840.3800 | 646.06161 2014-06-01 05:00:00 | 643.90000 | 648.29000 | 643.90000 | 646.30000 | 264.4041 | 171247.0400 | 647.67167 2014-06-01 06:00:00 | 646.37000 | 648.50000 | 646.30000 | 648.00000 | 315.3253 | 204175.5500 | 647.50770 2014-06-01 07:00:00 | 648.00000 | 648.93000 | 641.53000 | 641.53000 | 488.9884 | 315753.8800 | 645.72878 2014-06-01 08:00:00 | 641.78000 | 647.00000 | 640.80000 | 643.39000 | 428.9887 | 275839.3700 | 642.99914 2014-06-01 09:00:00 | 646.32000 | 646.32000 | 641.51000 | 645.00000 | 294.2877 | 189456.2100 | 643.77894 2014-06-01 10:00:00 | 645.99000 | 648.90000 | 644.75000 | 645.59000 | 305.9663 | 197910.7300 | 646.83826 2014-06-01 11:00:00 | 646.00000 | 646.00000 | 642.20000 | 643.60000 | 475.2314 | 306301.4200 | 644.53106 2014-06-01 12:00:00 | 645.85000 | 645.96000 | 643.00000 | 643.17000 | 132.3714 | 85223.4100 | 643.82029 2014-06-01 13:00:00 | 645.16000 | 648.88000 | 643.30000 | 647.88000 | 432.3476 | 279620.0800 | 646.74837 2014-06-01 14:00:00 | 647.88000 | 659.91000 | 647.21000 | 656.00000 | 1818.2193 | 1187620.9000 | 653.17803 2014-06-01 15:00:00 | 656.00000 | 659.00000 | 654.00000 | 657.51000 | 351.1694 | 230437.2400 | 656.19967 2014-06-01 16:00:00 | 658.99000 | 665.00000 | 657.51000 | 665.00000 | 1322.0891 | 876370.9400 | 662.86827 2014-06-01 17:00:00 | 665.00000 | 675.00000 | 665.00000 | 673.80000 | 1508.0479 | 1009902.4500 | 669.67531 2014-06-01 18:00:00 | 674.96000 | 683.26000 | 618.53000 | 625.00000 | 4950.7199 | 3201133.0500 | 646.59950 2014-06-01 19:00:00 | 625.73000 | 653.88000 | 625.00000 | 638.85000 | 3442.6204 | 2200324.1500 | 639.14225 2014-06-01 20:00:00 | 638.84000 | 647.70000 | 635.65000 | 647.40000 | 347.6963 | 223724.4500 | 643.44798 2014-06-01 21:00:00 | 647.40000 | 658.49000 | 640.11000 | 644.80000 | 1607.0500 | 1047298.2200 | 651.68990 2014-06-01 22:00:00 | 644.42000 | 645.52000 | 640.74000 | 644.70000 | 93.0941 | 59866.0900 | 643.07060 2014-06-01 23:00:00 | 644.68000 | 644.68000 | 626.88000 | 630.99000 | 1141.8081 | 722475.2100 | 632.74660 2014-06-02 00:00:00 | 630.99000 | 636.15000 | 627.84000 | 635.00000 | 265.3884 | 167969.4800 | 632.91935 2014-06-02 01:00:00 | 635.00000 | 646.71000 | 632.23000 | 640.79000 | 532.8000 | 341865.7600 | 641.63998 2014-06-02 02:00:00 | 644.00000 | 645.98000 | 633.49000 | 638.22000 | 379.9953 | 242518.0000 | 638.21316 2014-06-02 03:00:00 | 636.30000 | 643.31000 | 635.38000 | 640.90000 | 165.8872 | 105973.6000 | 638.82927 2014-06-02 04:00:00 | 640.88000 | 641.99000 | 634.96000 | 637.21000 | 35.5504 | 22740.8500 | 639.68002 2014-06-02 05:00:00 | 640.69000 | 640.79000 | 621.28000 | 623.51000 | 1198.8696 | 751858.0700 | 627.13917 2014-06-02 06:00:00 | 623.51000 | 627.85000 | 613.03000 | 623.00000 | 1339.2417 | 830669.6400 | 620.25371 2014-06-02 07:00:00 | 623.00000 | 627.83000 | 622.50000 | 625.10000 | 236.4392 | 147757.8700 | 624.92969 2014-06-02 08:00:00 | 625.10000 | 631.80000 | 623.41000 | 631.35000 | 415.6570 | 261177.2800 | 628.34804 2014-06-02 09:00:00 | 631.80000 | 635.00000 | 629.20000 | 635.00000 | 753.4013 | 476783.7200 | 632.84161 2014-06-02 10:00:00 | 635.00000 | 639.98000 | 629.82000 | 631.59000 | 697.2498 | 443450.6700 | 635.99974 2014-06-02 11:00:00 | 631.34000 | 635.35000 | 627.00000 | 628.23000 | 249.9204 | 157579.8400 | 630.52015 2014-06-02 12:00:00 | 628.87000 | 631.86000 | 624.29000 | 626.81000 | 537.5618 | 337498.2100 | 627.83151 2014-06-02 13:00:00 | 629.24000 | 636.88000 | 621.71000 | 630.16000 | 1086.5194 | 684647.4400 | 630.12903 2014-06-02 14:00:00 | 633.53000 | 637.99000 | 630.16000 | 633.11000 | 606.6333 | 384959.3200 | 634.58319 2014-06-02 15:00:00 | 635.92000 | 636.87000 | 623.08000 | 624.50000 | 670.6301 | 421705.7000 | 628.82011 2014-06-02 16:00:00 | 627.70000 | 632.60000 | 624.50000 | 628.05000 | 124.9014 | 78559.2600 | 628.97028 2014-06-02 17:00:00 | 630.91000 | 632.00000 | 626.50000 | 630.34000 | 111.2001 | 69959.3400 | 629.13002 2014-06-02 18:00:00 | 630.34000 | 634.85000 | 630.00000 | 633.00000 | 143.4874 | 90727.0300 | 632.29942 2014-06-02 19:00:00 | 633.17000 | 646.77000 | 630.53000 | 641.43000 | 1298.4384 | 832152.1300 | 640.88685 2014-06-02 20:00:00 | 642.49000 | 669.88000 | 641.43000 | 655.00000 | 3920.8001 | 2584906.8600 | 659.28046 2014-06-02 21:00:00 | 655.00000 | 673.83000 | 654.70000 | 670.11000 | 1876.9190 | 1246981.9300 | 664.37707 2014-06-02 22:00:00 | 671.87000 | 678.00000 | 665.02000 | 673.69000 | 1840.8600 | 1235990.4100 | 671.42009 2014-06-02 23:00:00 | 670.46000 | 673.69000 | 656.00000 | 661.22000 | 1598.9318 | 1060050.6000 | 662.97426 2014-06-03 00:00:00 | 662.00000 | 668.11000 | 661.22000 | 663.00000 | 368.8495 | 245196.3000 | 664.75973 2014-06-03 01:00:00 | 665.65000 | 666.31000 | 656.99000 | 661.00000 | 507.2677 | 334816.1100 | 660.03826 2014-06-03 02:00:00 | 661.00000 | 663.62000 | 659.16000 | 662.97000 | 227.2528 | 150409.7800 | 661.86097 2014-06-03 03:00:00 | 662.97000 | 663.70000 | 660.35000 | 663.00000 | 130.2476 | 86320.2500 | 662.73953 2014-06-03 04:00:00 | 663.00000 | 676.76000 | 661.60000 | 673.65000 | 1288.6407 | 865749.0900 | 671.83127 2014-06-03 05:00:00 | 673.44000 | 680.00000 | 664.45000 | 665.66000 | 1421.5914 | 957687.7600 | 673.67300 2014-06-03 06:00:00 | 665.66000 | 668.89000 | 659.51000 | 665.05000 | 635.7817 | 421161.9500 | 662.43166 2014-06-03 07:00:00 | 664.79000 | 668.65000 | 662.05000 | 664.48000 | 446.2139 | 296956.5200 | 665.50262 2014-06-03 08:00:00 | 665.65000 | 668.44000 | 664.47000 | 666.50000 | 308.7223 | 205893.3900 | 666.92106 2014-06-03 09:00:00 | 667.98000 | 667.98000 | 659.61000 | 659.70000 | 547.9271 | 363279.7900 | 663.00757 2014-06-03 10:00:00 | 660.97000 | 661.98000 | 649.61000 | 656.18000 | 1103.2886 | 722463.8000 | 654.82759 2014-06-03 11:00:00 | 658.96000 | 663.50000 | 653.31000 | 663.50000 | 294.7081 | 194132.7900 | 658.72914 2014-06-03 12:00:00 | 661.01000 | 663.50000 | 656.25000 | 662.08000 | 413.7728 | 273264.5500 | 660.42175 2014-06-03 13:00:00 | 662.08000 | 663.47000 | 655.35000 | 663.30000 | 149.5930 | 98904.9800 | 661.16067 2014-06-03 14:00:00 | 663.30000 | 664.99000 | 661.00000 | 663.20000 | 327.9080 | 217655.1600 | 663.76901 2014-06-03 15:00:00 | 664.99000 | 673.00000 | 661.86000 | 672.96000 | 1238.6610 | 828914.3500 | 669.20192 2014-06-03 16:00:00 | 672.86000 | 673.00000 | 668.54000 | 670.00000 | 589.4083 | 395173.7500 | 670.45846 2014-06-03 17:00:00 | 670.17000 | 680.99000 | 668.40000 | 671.00000 | 1634.7787 | 1105579.2700 | 676.28682 2014-06-03 18:00:00 | 669.05000 | 675.34000 | 669.05000 | 674.97000 | 142.6050 | 95920.2700 | 672.62895 2014-06-03 19:00:00 | 674.97000 | 676.85000 | 665.10000 | 666.10000 | 738.7572 | 494181.9400 | 668.93690 2014-06-03 20:00:00 | 666.10000 | 674.16000 | 666.09000 | 670.01000 | 550.5702 | 369708.0200 | 671.50019 2014-06-03 21:00:00 | 670.00000 | 670.00000 | 667.10000 | 668.71000 | 188.8887 | 126343.8200 | 668.87964 2014-06-03 22:00:00 | 668.71000 | 672.42000 | 667.89000 | 670.00000 | 211.2635 | 141534.0900 | 669.94110 2014-06-03 23:00:00 | 672.42000 | 673.87000 | 668.80000 | 670.14000 | 106.1223 | 71185.8300 | 670.79037 2014-06-04 00:00:00 | 668.90000 | 673.61000 | 660.69000 | 663.99000 | 790.5012 | 526348.4300 | 665.84141 2014-06-04 01:00:00 | 663.99000 | 666.72000 | 633.88000 | 640.18000 | 4075.5506 | 2635224.3800 | 646.59347 2014-06-04 02:00:00 | 639.89000 | 640.18000 | 621.86000 | 628.07000 | 3124.5703 | 1968265.7300 | 629.93165 2014-06-04 03:00:00 | 628.07000 | 638.00000 | 624.93000 | 635.80000 | 1032.9535 | 653121.6700 | 632.28566 2014-06-04 04:00:00 | 635.79000 | 640.16000 | 632.01000 | 637.00000 | 709.7200 | 452361.3300 | 637.38000 2014-06-04 05:00:00 | 634.54000 | 638.66000 | 633.01000 | 633.04000 | 330.5457 | 210160.2100 | 635.79776 2014-06-04 06:00:00 | 634.00000 | 643.82000 | 633.02000 | 640.01000 | 524.4115 | 335492.9100 | 639.75124 2014-06-04 07:00:00 | 641.99000 | 642.49000 | 635.06000 | 641.38000 | 842.5001 | 538281.8000 | 638.91009 2014-06-04 08:00:00 | 641.38000 | 641.97000 | 627.50000 | 637.26000 | 950.5709 | 603319.0300 | 634.69128 2014-06-04 09:00:00 | 633.77000 | 639.11000 | 633.55000 | 638.31000 | 304.9401 | 194124.9100 | 636.60006 2014-06-04 10:00:00 | 638.31000 | 639.72000 | 635.60000 | 639.59000 | 164.9788 | 105197.0200 | 637.63969 2014-06-04 11:00:00 | 638.80000 | 639.68000 | 635.12000 | 635.15000 | 328.9298 | 209850.6200 | 637.97991 2014-06-04 12:00:00 | 637.52000 | 643.17000 | 635.01000 | 642.51000 | 350.9769 | 224319.2600 | 639.12829 2014-06-04 13:00:00 | 643.05000 | 648.68000 | 640.55000 | 648.68000 | 640.4416 | 413425.2700 | 645.53158 2014-06-04 14:00:00 | 648.80000 | 654.90000 | 645.06000 | 648.88000 | 760.2582 | 494987.3600 | 651.07794 2014-06-04 15:00:00 | 648.67000 | 651.99000 | 645.00000 | 649.00000 | 265.3122 | 172089.6700 | 648.63089 2014-06-04 16:00:00 | 649.00000 | 650.00000 | 646.74000 | 646.74000 | 191.4211 | 124153.8700 | 648.59032 2014-06-04 17:00:00 | 648.67000 | 649.49000 | 642.40000 | 642.40000 | 293.0294 | 189223.6600 | 645.74973 2014-06-04 18:00:00 | 644.60000 | 645.78000 | 641.74000 | 642.00000 | 165.9266 | 106599.4200 | 642.44913 2014-06-04 19:00:00 | 642.00000 | 645.00000 | 640.00000 | 644.90000 | 399.3905 | 256560.6200 | 642.38033 2014-06-04 20:00:00 | 644.90000 | 649.34000 | 642.22000 | 648.80000 | 290.3005 | 187583.5700 | 646.17024 2014-06-04 21:00:00 | 649.34000 | 649.90000 | 643.61000 | 646.00000 | 397.6428 | 257649.3300 | 647.94170 2014-06-04 22:00:00 | 646.00000 | 649.18000 | 643.66000 | 649.10000 | 105.7183 | 68389.1400 | 646.89972 2014-06-04 23:00:00 | 649.09000 | 649.10000 | 640.59000 | 640.59000 | 334.9685 | 215769.7000 | 644.14922 2014-06-05 00:00:00 | 640.55000 | 644.95000 | 639.69000 | 643.41000 | 112.5477 | 72255.5700 | 641.99959 2014-06-05 01:00:00 | 643.33000 | 647.80000 | 641.06000 | 647.66000 | 92.4020 | 59621.4700 | 645.24028 2014-06-05 02:00:00 | 647.49000 | 647.66000 | 639.69000 | 644.90000 | 504.5509 | 323896.8400 | 641.95073 2014-06-05 03:00:00 | 644.90000 | 649.52000 | 643.00000 | 649.48000 | 287.3461 | 185909.5300 | 646.98825 2014-06-05 04:00:00 | 649.20000 | 649.20000 | 641.67000 | 645.60000 | 327.6669 | 210958.0200 | 643.81844 2014-06-05 05:00:00 | 645.60000 | 649.40000 | 643.13000 | 646.66000 | 238.6484 | 154281.3000 | 646.47942 2014-06-05 06:00:00 | 646.66000 | 648.40000 | 642.03000 | 642.03000 | 237.8253 | 153245.5900 | 644.36196 2014-06-05 07:00:00 | 646.26000 | 646.95000 | 640.02000 | 643.01000 | 203.6472 | 130890.0100 | 642.72912 2014-06-05 08:00:00 | 643.01000 | 646.86000 | 643.01000 | 645.69000 | 76.8143 | 49539.1000 | 644.92051 2014-06-05 09:00:00 | 645.69000 | 647.02000 | 643.02000 | 647.00000 | 105.6502 | 68203.5600 | 645.56004 2014-06-05 10:00:00 | 647.00000 | 647.40000 | 644.00000 | 647.21000 | 131.4996 | 84835.6400 | 645.13992 2014-06-05 11:00:00 | 647.21000 | 650.26000 | 646.01000 | 650.26000 | 671.7017 | 436096.8300 | 649.24179 2014-06-05 12:00:00 | 650.00000 | 664.99000 | 649.30000 | 659.59000 | 2247.2099 | 1480797.8300 | 658.94951 2014-06-05 13:00:00 | 659.10000 | 669.60000 | 658.04000 | 665.03000 | 1821.3305 | 1213354.8300 | 666.19145 2014-06-05 14:00:00 | 668.62000 | 669.63000 | 661.10000 | 663.28000 | 626.9517 | 417450.5400 | 665.84161 2014-06-05 15:00:00 | 665.65000 | 667.48000 | 662.62000 | 663.54000 | 294.0116 | 195453.2100 | 664.78069 2014-06-05 16:00:00 | 663.54000 | 665.00000 | 654.00000 | 657.29000 | 832.3709 | 548025.7000 | 658.39119 2014-06-05 17:00:00 | 657.21000 | 657.32000 | 652.05000 | 655.00000 | 208.8343 | 136625.9500 | 654.23137 2014-06-05 18:00:00 | 654.93000 | 661.39000 | 652.56000 | 660.00000 | 404.9201 | 266291.6500 | 657.64004 2014-06-05 19:00:00 | 659.77000 | 660.80000 | 657.32000 | 659.87000 | 172.1767 | 113567.5800 | 659.59913 2014-06-05 20:00:00 | 659.87000 | 663.75000 | 657.86000 | 660.00000 | 415.3529 | 274436.8500 | 660.73180 2014-06-05 21:00:00 | 660.00000 | 664.00000 | 657.88000 | 663.00000 | 179.4738 | 118985.9100 | 662.97102 2014-06-05 22:00:00 | 663.50000 | 664.97000 | 661.02000 | 661.63000 | 266.0790 | 176524.6800 | 663.42960 2014-06-05 23:00:00 | 664.30000 | 664.30000 | 658.46000 | 661.48000 | 265.8072 | 175682.3100 | 660.93887 2014-06-06 00:00:00 | 661.46000 | 662.09000 | 657.13000 | 657.52000 | 272.5542 | 179416.3300 | 658.27760 2014-06-06 01:00:00 | 660.93000 | 661.01000 | 657.14000 | 660.00000 | 102.8683 | 67796.3300 | 659.05973 2014-06-06 02:00:00 | 660.00000 | 660.00000 | 657.13000 | 659.69000 | 41.1917 | 27126.8000 | 658.55011 2014-06-06 03:00:00 | 659.69000 | 659.96000 | 656.60000 | 656.60000 | 96.6778 | 63698.0500 | 658.86967 2014-06-06 04:00:00 | 658.51000 | 659.87000 | 654.40000 | 655.50000 | 194.0146 | 127238.9500 | 655.82137 2014-06-06 05:00:00 | 655.50000 | 656.30000 | 652.57000 | 653.18000 | 225.4774 | 147396.6100 | 653.70909 2014-06-06 06:00:00 | 654.29000 | 656.30000 | 652.67000 | 656.30000 | 181.9621 | 118932.3400 | 653.61058 2014-06-06 07:00:00 | 656.30000 | 659.89000 | 654.40000 | 656.79000 | 89.3606 | 58873.4400 | 658.83008 2014-06-06 08:00:00 | 656.79000 | 660.95000 | 656.35000 | 658.60000 | 165.6900 | 109317.2700 | 659.76999 2014-06-06 09:00:00 | 660.00000 | 662.13000 | 654.41000 | 657.00000 | 366.9846 | 241689.6800 | 658.58258 2014-06-06 10:00:00 | 658.58000 | 659.66000 | 652.14000 | 657.31000 | 361.1971 | 236424.6100 | 654.55841 2014-06-06 11:00:00 | 659.08000 | 659.50000 | 655.11000 | 659.50000 | 114.9150 | 75685.4300 | 658.62088 2014-06-06 12:00:00 | 659.39000 | 659.50000 | 655.00000 | 656.75000 | 196.1511 | 128932.1200 | 657.31032 2014-06-06 13:00:00 | 658.59000 | 660.17000 | 656.15000 | 660.10000 | 279.4545 | 184239.2900 | 659.28190 2014-06-06 14:00:00 | 660.17000 | 662.00000 | 657.14000 | 659.01000 | 206.9252 | 136671.7200 | 660.48850 2014-06-06 15:00:00 | 659.10000 | 662.00000 | 655.30000 | 659.17000 | 250.2626 | 165143.5300 | 659.88099 2014-06-06 16:00:00 | 661.57000 | 661.94000 | 656.70000 | 660.79000 | 278.3221 | 183367.1800 | 658.83088 2014-06-06 17:00:00 | 660.79000 | 660.79000 | 657.89000 | 660.24000 | 80.2886 | 52931.0700 | 659.25983 2014-06-06 18:00:00 | 660.24000 | 660.24000 | 647.89000 | 650.16000 | 1361.3494 | 887189.8600 | 651.69884 2014-06-06 19:00:00 | 650.16000 | 654.00000 | 647.86000 | 652.09000 | 386.2974 | 251791.9000 | 651.80845 2014-06-06 20:00:00 | 653.87000 | 655.00000 | 650.00000 | 651.10000 | 327.0188 | 213379.5900 | 652.49941 2014-06-06 21:00:00 | 652.72000 | 654.95000 | 651.75000 | 654.66000 | 146.7407 | 95965.4900 | 653.98015 2014-06-06 22:00:00 | 654.60000 | 654.66000 | 647.21000 | 651.65000 | 545.1283 | 354817.7800 | 650.88857 2014-06-06 23:00:00 | 652.12000 | 652.76000 | 647.16000 | 647.16000 | 181.3569 | 117802.0100 | 649.55913 2014-06-07 00:00:00 | 647.16000 | 651.00000 | 647.13000 | 648.01000 | 220.0909 | 142643.1800 | 648.11031 2014-06-07 01:00:00 | 650.00000 | 650.00000 | 635.88000 | 638.01000 | 1561.5388 | 1002503.1500 | 641.99697 2014-06-07 02:00:00 | 638.01000 | 649.36000 | 638.01000 | 648.20000 | 869.8595 | 560206.4100 | 644.01939 2014-06-07 03:00:00 | 648.62000 | 652.00000 | 643.35000 | 652.00000 | 315.5932 | 204883.5700 | 649.20154 2014-06-07 04:00:00 | 652.01000 | 655.00000 | 652.01000 | 652.21000 | 644.2512 | 421457.0200 | 654.18119 2014-06-07 05:00:00 | 654.00000 | 654.00000 | 652.20000 | 653.14000 | 8.1504 | 5322.0200 | 652.98000 2014-06-07 06:00:00 | 653.22000 | 653.35000 | 648.87000 | 648.99000 | 120.8845 | 78717.6600 | 651.18083 2014-06-07 07:00:00 | 648.99000 | 654.50000 | 648.99000 | 650.85000 | 382.7881 | 249531.4900 | 651.87889 2014-06-07 08:00:00 | 650.85000 | 653.39000 | 649.29000 | 651.90000 | 178.8446 | 116415.0700 | 650.92852 2014-06-07 09:00:00 | 651.90000 | 651.90000 | 649.00000 | 650.22000 | 105.6511 | 68853.9000 | 651.71018 2014-06-07 10:00:00 | 651.51000 | 651.90000 | 649.22000 | 651.02000 | 55.3822 | 36079.8300 | 651.47018 2014-06-07 11:00:00 | 651.90000 | 655.14000 | 651.02000 | 655.14000 | 405.8544 | 265474.5100 | 654.11272 2014-06-07 12:00:00 | 655.14000 | 656.84000 | 652.39000 | 656.15000 | 159.6750 | 104636.4100 | 655.30877 2014-06-07 13:00:00 | 652.43000 | 656.80000 | 652.07000 | 653.23000 | 135.5017 | 88806.5000 | 655.39035 2014-06-07 14:00:00 | 655.62000 | 655.63000 | 651.64000 | 654.40000 | 62.4439 | 40807.1300 | 653.50038 2014-06-07 15:00:00 | 654.74000 | 655.87000 | 651.12000 | 654.99000 | 63.5028 | 41447.0400 | 652.68027 2014-06-07 16:00:00 | 654.99000 | 654.99000 | 651.16000 | 654.87000 | 29.2720 | 19092.0600 | 652.23009 2014-06-07 17:00:00 | 652.57000 | 654.88000 | 652.01000 | 652.57000 | 14.5979 | 9542.2300 | 653.66995 2014-06-07 18:00:00 | 653.87000 | 654.97000 | 652.01000 | 654.97000 | 37.4813 | 24498.9000 | 653.63007 2014-06-07 19:00:00 | 654.95000 | 656.80000 | 653.11000 | 656.00000 | 114.0092 | 74813.9300 | 656.20985 2014-06-07 20:00:00 | 656.00000 | 656.77000 | 653.50000 | 654.00000 | 34.3899 | 22514.0200 | 654.66999 2014-06-07 21:00:00 | 655.97000 | 656.00000 | 653.71000 | 656.00000 | 67.2182 | 44076.3000 | 655.71981 2014-06-07 22:00:00 | 656.11000 | 657.00000 | 654.28000 | 657.00000 | 41.2343 | 27050.9500 | 656.03027 2014-06-07 23:00:00 | 656.76000 | 657.13000 | 654.28000 | 657.13000 | 121.0895 | 79533.9900 | 656.81991 2014-06-08 00:00:00 | 657.13000 | 657.16000 | 655.20000 | 657.13000 | 103.6236 | 68080.7400 | 657.00056 2014-06-08 01:00:00 | 657.14000 | 661.11000 | 657.13000 | 658.01000 | 299.4226 | 197439.5900 | 659.40117 2014-06-08 02:00:00 | 658.01000 | 660.31000 | 654.27000 | 656.00000 | 202.1013 | 132736.1500 | 656.78039 2014-06-08 03:00:00 | 654.86000 | 656.00000 | 654.27000 | 656.00000 | 52.0962 | 34148.0200 | 655.47970 2014-06-08 04:00:00 | 656.00000 | 657.08000 | 654.27000 | 655.90000 | 13.9276 | 9126.0400 | 655.24995 2014-06-08 05:00:00 | 655.80000 | 655.80000 | 652.00000 | 652.66000 | 246.0639 | 160879.3700 | 653.81145 2014-06-08 06:00:00 | 653.86000 | 656.89000 | 652.65000 | 656.89000 | 37.0964 | 24292.1800 | 654.83979 2014-06-08 07:00:00 | 656.89000 | 656.89000 | 652.03000 | 656.00000 | 19.3346 | 12654.8700 | 654.52014 2014-06-08 08:00:00 | 656.00000 | 660.00000 | 654.23000 | 655.06000 | 296.3441 | 195237.9700 | 658.82185 2014-06-08 09:00:00 | 656.00000 | 658.99000 | 653.31000 | 654.19000 | 64.1229 | 41974.8400 | 654.60028 2014-06-08 10:00:00 | 656.77000 | 658.39000 | 654.19000 | 655.23000 | 128.3625 | 84327.8200 | 656.95049 2014-06-08 11:00:00 | 655.21000 | 657.70000 | 654.53000 | 656.56000 | 18.8966 | 12389.5300 | 655.64990 2014-06-08 12:00:00 | 657.00000 | 657.65000 | 654.44000 | 654.44000 | 82.4457 | 53983.7800 | 654.77946 2014-06-08 13:00:00 | 654.66000 | 658.43000 | 654.44000 | 655.39000 | 163.9320 | 107529.6600 | 655.94051 2014-06-08 14:00:00 | 657.99000 | 658.40000 | 654.46000 | 656.78000 | 83.4475 | 54708.9900 | 655.60968 2014-06-08 15:00:00 | 656.78000 | 656.78000 | 653.00000 | 655.90000 | 120.8824 | 79117.6000 | 654.50045 2014-06-08 16:00:00 | 655.90000 | 656.20000 | 653.01000 | 654.00000 | 30.0480 | 19664.0400 | 654.41991 2014-06-08 17:00:00 | 654.00000 | 654.00000 | 651.90000 | 653.02000 | 126.7605 | 82745.4600 | 652.77010 2014-06-08 18:00:00 | 651.90000 | 654.00000 | 651.70000 | 654.00000 | 88.9769 | 58136.6000 | 653.38958 2014-06-08 19:00:00 | 654.00000 | 655.00000 | 652.02000 | 652.57000 | 63.7009 | 41641.2800 | 653.70009 2014-06-08 20:00:00 | 655.01000 | 655.28000 | 652.50000 | 655.28000 | 19.6814 | 12875.9900 | 654.22004 2014-06-08 21:00:00 | 653.00000 | 656.19000 | 652.56000 | 654.80000 | 89.8072 | 58847.0000 | 655.25961 2014-06-08 22:00:00 | 656.18000 | 658.37000 | 654.25000 | 654.36000 | 116.5603 | 76540.4600 | 656.66004 2014-06-08 23:00:00 | 657.36000 | 659.00000 | 654.37000 | 658.00000 | 133.2176 | 87702.4200 | 658.33952 2014-06-09 00:00:00 | 658.00000 | 659.00000 | 656.00000 | 658.50000 | 107.2049 | 70535.5700 | 657.95080 2014-06-09 01:00:00 | 658.50000 | 658.80000 | 653.00000 | 656.75000 | 267.2494 | 175000.1900 | 654.81976 2014-06-09 02:00:00 | 656.75000 | 657.42000 | 653.14000 | 654.00000 | 37.6082 | 24587.4600 | 653.77989 2014-06-09 03:00:00 | 656.15000 | 656.86000 | 653.14000 | 653.69000 | 20.7026 | 13587.7700 | 656.33008 2014-06-09 04:00:00 | 655.05000 | 657.99000 | 653.16000 | 657.99000 | 124.2904 | 81481.0700 | 655.57008 2014-06-09 05:00:00 | 657.98000 | 657.98000 | 639.93000 | 644.40000 | 1715.0807 | 1106624.8200 | 645.23192 2014-06-09 06:00:00 | 644.40000 | 647.61000 | 643.23000 | 647.47000 | 208.7883 | 134960.6500 | 646.39945 2014-06-09 07:00:00 | 647.47000 | 647.61000 | 645.10000 | 645.11000 | 142.7466 | 92255.6100 | 646.28925 2014-06-09 08:00:00 | 646.82000 | 647.60000 | 640.00000 | 646.66000 | 523.6496 | 335983.8600 | 641.61965 2014-06-09 09:00:00 | 646.66000 | 647.12000 | 644.30000 | 646.95000 | 80.1027 | 51741.5500 | 645.94033 2014-06-09 10:00:00 | 646.95000 | 647.88000 | 645.20000 | 647.79000 | 142.3869 | 92149.8900 | 647.17933 2014-06-09 11:00:00 | 646.15000 | 649.25000 | 646.01000 | 648.40000 | 245.2098 | 158971.9500 | 648.30993 2014-06-09 12:00:00 | 649.00000 | 649.50000 | 645.30000 | 648.15000 | 191.0966 | 123778.7900 | 647.72899 2014-06-09 13:00:00 | 648.93000 | 652.97000 | 648.15000 | 652.59000 | 385.8492 | 250917.5700 | 650.29954 2014-06-09 14:00:00 | 650.22000 | 652.99000 | 650.00000 | 651.00000 | 213.1634 | 138967.8500 | 651.93111 2014-06-09 15:00:00 | 651.00000 | 652.98000 | 650.00000 | 652.00000 | 355.5186 | 231641.4400 | 651.55924 2014-06-09 16:00:00 | 652.00000 | 652.99000 | 650.00000 | 650.18000 | 203.4176 | 132619.9900 | 651.95925 2014-06-09 17:00:00 | 650.21000 | 652.99000 | 648.03000 | 650.96000 | 317.4988 | 206529.5700 | 650.48939 2014-06-09 18:00:00 | 650.95000 | 651.88000 | 648.00000 | 649.80000 | 108.0915 | 70146.0200 | 648.95025 2014-06-09 19:00:00 | 649.88000 | 652.90000 | 647.82000 | 650.12000 | 335.8936 | 218707.6700 | 651.12186 2014-06-09 20:00:00 | 652.07000 | 652.07000 | 643.04000 | 646.76000 | 343.3432 | 221752.2300 | 645.86171 2014-06-09 21:00:00 | 646.68000 | 648.41000 | 641.01000 | 646.00000 | 380.8524 | 244991.4700 | 643.27142 2014-06-09 22:00:00 | 646.00000 | 646.87000 | 642.08000 | 646.61000 | 232.6763 | 149952.5600 | 644.46865 2014-06-09 23:00:00 | 646.62000 | 648.86000 | 643.90000 | 648.83000 | 115.8539 | 74985.3500 | 647.24070 2014-06-10 00:00:00 | 648.83000 | 648.88000 | 645.65000 | 648.67000 | 58.6184 | 37999.9700 | 648.25986 2014-06-10 01:00:00 | 648.67000 | 648.88000 | 645.64000 | 648.88000 | 160.5371 | 103806.4000 | 646.61929 2014-06-10 02:00:00 | 648.87000 | 648.88000 | 642.45000 | 644.00000 | 136.0903 | 87795.9400 | 645.13006 2014-06-10 03:00:00 | 645.00000 | 647.99000 | 642.75000 | 647.99000 | 43.7937 | 28317.0100 | 646.60025 2014-06-10 04:00:00 | 647.99000 | 649.70000 | 644.46000 | 646.28000 | 95.1356 | 61733.4600 | 648.89936 2014-06-10 05:00:00 | 648.67000 | 649.44000 | 644.98000 | 648.70000 | 110.3842 | 71493.7200 | 647.68072 2014-06-10 06:00:00 | 645.98000 | 654.70000 | 644.71000 | 654.70000 | 777.8307 | 506671.8000 | 651.39084 2014-06-10 07:00:00 | 654.70000 | 657.41000 | 650.76000 | 656.79000 | 544.8513 | 356861.9000 | 654.97112 2014-06-10 08:00:00 | 656.79000 | 656.99000 | 650.70000 | 652.98000 | 246.7595 | 161267.1400 | 653.53980 2014-06-10 09:00:00 | 651.00000 | 654.50000 | 649.71000 | 653.49000 | 291.3025 | 189486.7600 | 650.48111 2014-06-10 10:00:00 | 653.48000 | 653.48000 | 646.19000 | 652.64000 | 589.5055 | 382828.4100 | 649.40595 2014-06-10 11:00:00 | 652.10000 | 652.65000 | 647.27000 | 650.00000 | 611.0871 | 396722.2300 | 649.20730 2014-06-10 12:00:00 | 649.99000 | 650.00000 | 646.53000 | 647.03000 | 423.4918 | 274812.7700 | 648.92116 2014-06-10 13:00:00 | 647.03000 | 653.23000 | 646.87000 | 652.00000 | 332.0491 | 215971.2200 | 650.41954 2014-06-10 14:00:00 | 651.44000 | 654.00000 | 648.20000 | 651.33000 | 164.1973 | 107138.6100 | 652.49931 2014-06-10 15:00:00 | 653.11000 | 654.13000 | 649.06000 | 651.03000 | 119.4996 | 77926.8500 | 652.10992 2014-06-10 16:00:00 | 653.43000 | 653.50000 | 650.50000 | 650.52000 | 216.5473 | 141318.5900 | 652.59911 2014-06-10 17:00:00 | 650.55000 | 652.99000 | 647.51000 | 650.00000 | 179.7914 | 116886.0400 | 650.12038 2014-06-10 18:00:00 | 650.00000 | 651.39000 | 646.86000 | 650.50000 | 178.6516 | 115764.5000 | 647.99043 2014-06-10 19:00:00 | 650.50000 | 651.00000 | 646.08000 | 647.81000 | 143.9709 | 93262.9300 | 647.79020 2014-06-10 20:00:00 | 649.90000 | 651.10000 | 643.00000 | 644.00000 | 296.6384 | 191485.7800 | 645.51925 2014-06-10 21:00:00 | 644.00000 | 648.00000 | 642.77000 | 645.60000 | 85.3397 | 55027.9200 | 644.80997 2014-06-10 22:00:00 | 647.52000 | 649.49000 | 645.60000 | 646.50000 | 83.2913 | 53912.7900 | 647.28016 2014-06-10 23:00:00 | 648.04000 | 648.70000 | 646.50000 | 648.55000 | 20.2264 | 13104.6700 | 647.89989 2014-06-11 00:00:00 | 648.55000 | 648.55000 | 646.50000 | 648.49000 | 16.9815 | 11004.0100 | 648.00004 2014-06-11 01:00:00 | 648.49000 | 649.99000 | 646.50000 | 649.98000 | 228.4929 | 148417.7700 | 649.55101 2014-06-11 02:00:00 | 649.85000 | 652.39000 | 648.50000 | 651.01000 | 289.5369 | 188296.9900 | 650.33860 2014-06-11 03:00:00 | 651.99000 | 651.99000 | 636.41000 | 639.46000 | 1739.5194 | 1116403.4200 | 641.78842 2014-06-11 04:00:00 | 639.94000 | 643.41000 | 637.00000 | 637.02000 | 179.1642 | 114552.4300 | 639.37118 2014-06-11 05:00:00 | 639.52000 | 640.73000 | 637.03000 | 637.60000 | 128.7572 | 82273.2200 | 638.97944 2014-06-11 06:00:00 | 639.35000 | 644.50000 | 637.60000 | 643.80000 | 93.7531 | 60290.8000 | 643.08046 2014-06-11 07:00:00 | 644.50000 | 645.00000 | 642.70000 | 643.50000 | 57.7834 | 37185.3700 | 643.53031 2014-06-11 08:00:00 | 643.50000 | 643.97000 | 641.50000 | 642.65000 | 51.6841 | 33210.1700 | 642.56033 2014-06-11 09:00:00 | 643.96000 | 644.50000 | 640.12000 | 642.60000 | 105.9570 | 68125.0300 | 642.94951 2014-06-11 10:00:00 | 642.82000 | 643.45000 | 638.51000 | 638.51000 | 134.9809 | 86474.1600 | 640.64018 2014-06-11 11:00:00 | 640.35000 | 642.30000 | 627.12000 | 632.12000 | 1883.6394 | 1190626.2500 | 632.08821 2014-06-11 12:00:00 | 631.01000 | 635.48000 | 627.13000 | 634.54000 | 356.4285 | 225561.8700 | 632.83913 2014-06-11 13:00:00 | 634.54000 | 640.60000 | 633.00000 | 640.60000 | 482.0932 | 307393.4400 | 637.62243 2014-06-11 14:00:00 | 640.39000 | 645.00000 | 639.00000 | 641.50000 | 398.0892 | 255688.5000 | 642.28949 2014-06-11 15:00:00 | 643.60000 | 643.60000 | 637.10000 | 638.00000 | 217.2615 | 139136.5600 | 640.41051 2014-06-11 16:00:00 | 638.50000 | 643.00000 | 636.61000 | 640.84000 | 176.6617 | 113203.1300 | 640.79047 2014-06-11 17:00:00 | 641.77000 | 642.99000 | 633.00000 | 635.00000 | 411.9532 | 263247.1400 | 639.02203 2014-06-11 18:00:00 | 635.00000 | 640.79000 | 634.01000 | 635.15000 | 237.3095 | 151294.2200 | 637.53980 2014-06-11 19:00:00 | 635.15000 | 638.88000 | 634.03000 | 635.85000 | 108.0790 | 68707.9800 | 635.71983 2014-06-11 20:00:00 | 636.25000 | 636.30000 | 632.62000 | 632.89000 | 134.5786 | 85254.1300 | 633.48969 2014-06-11 21:00:00 | 632.89000 | 632.89000 | 615.00000 | 621.94000 | 1955.7107 | 1216906.0100 | 622.23213 2014-06-11 22:00:00 | 621.94000 | 626.71000 | 618.00000 | 622.05000 | 740.1530 | 461347.4100 | 623.31357 2014-06-11 23:00:00 | 622.05000 | 626.39000 | 620.50000 | 620.50000 | 301.0517 | 187570.5300 | 623.05083 2014-06-12 00:00:00 | 623.81000 | 626.70000 | 619.39000 | 625.87000 | 322.1602 | 200667.1600 | 622.88009 2014-06-12 01:00:00 | 624.91000 | 626.70000 | 621.51000 | 625.75000 | 73.0361 | 45586.2100 | 624.15955 2014-06-12 02:00:00 | 626.69000 | 630.36000 | 616.58000 | 628.40000 | 1219.3383 | 759753.3200 | 623.08659 2014-06-12 03:00:00 | 628.40000 | 630.36000 | 626.41000 | 627.08000 | 70.5520 | 44313.7500 | 628.10023 2014-06-12 04:00:00 | 629.26000 | 630.00000 | 627.05000 | 629.77000 | 25.8202 | 16228.5000 | 628.52001 2014-06-12 05:00:00 | 629.77000 | 629.77000 | 622.95000 | 625.55000 | 113.9879 | 71464.6600 | 626.94962 2014-06-12 06:00:00 | 625.83000 | 629.76000 | 625.54000 | 627.63000 | 103.3155 | 64805.6100 | 627.25926 2014-06-12 07:00:00 | 627.63000 | 629.30000 | 626.00000 | 627.55000 | 78.4233 | 49238.1000 | 627.85041 2014-06-12 08:00:00 | 629.00000 | 630.00000 | 623.35000 | 626.32000 | 251.8105 | 157789.5100 | 626.62018 2014-06-12 09:00:00 | 627.42000 | 630.00000 | 624.15000 | 625.20000 | 192.5767 | 120764.6200 | 627.09897 2014-06-12 10:00:00 | 629.26000 | 629.78000 | 625.19000 | 626.05000 | 117.6478 | 73920.4300 | 628.31959 2014-06-12 11:00:00 | 628.71000 | 628.99000 | 625.11000 | 626.01000 | 94.9775 | 59528.0900 | 626.75963 2014-06-12 12:00:00 | 627.49000 | 628.88000 | 625.00000 | 626.33000 | 166.8681 | 104682.9600 | 627.33950 2014-06-12 13:00:00 | 628.00000 | 628.77000 | 624.89000 | 627.95000 | 277.6854 | 174017.7500 | 626.67238 2014-06-12 14:00:00 | 627.99000 | 627.99000 | 622.75000 | 624.12000 | 312.4878 | 194960.8200 | 623.89891 2014-06-12 15:00:00 | 624.12000 | 625.00000 | 614.30000 | 614.30000 | 780.6184 | 483575.9000 | 619.47797 2014-06-12 16:00:00 | 616.00000 | 620.45000 | 613.71000 | 619.99000 | 497.9392 | 307437.3400 | 617.41939 2014-06-12 17:00:00 | 620.03000 | 620.45000 | 616.10000 | 616.98000 | 393.6411 | 243431.9100 | 618.41073 2014-06-12 18:00:00 | 618.99000 | 619.00000 | 614.11000 | 614.49000 | 359.6677 | 221587.1900 | 616.08866 2014-06-12 19:00:00 | 616.07000 | 617.20000 | 602.50000 | 604.00000 | 1933.5207 | 1178117.5000 | 609.31208 2014-06-12 20:00:00 | 604.45000 | 607.57000 | 585.56000 | 587.00000 | 3764.0104 | 2249382.2800 | 597.60257 2014-06-12 21:00:00 | 588.99000 | 595.40000 | 571.00000 | 572.00000 | 3246.5395 | 1887950.2500 | 581.52697 2014-06-12 22:00:00 | 575.50000 | 596.01000 | 550.61000 | 581.00000 | 7447.5401 | 4264098.6800 | 572.55129 2014-06-12 23:00:00 | 577.76000 | 583.80000 | 550.00000 | 569.10000 | 2978.3295 | 1683731.9800 | 565.32763 2014-06-13 00:00:00 | 569.98000 | 586.00000 | 569.00000 | 584.34000 | 2105.2912 | 1220383.6600 | 579.67451 2014-06-13 01:00:00 | 585.22000 | 585.50000 | 569.98000 | 574.32000 | 1381.7895 | 797843.4700 | 577.39872 2014-06-13 02:00:00 | 574.32000 | 577.08000 | 563.00000 | 577.00000 | 834.2695 | 476108.7100 | 570.68932 2014-06-13 03:00:00 | 577.00000 | 579.00000 | 572.33000 | 579.00000 | 176.7232 | 101928.8000 | 576.77097 2014-06-13 04:00:00 | 579.00000 | 588.48000 | 578.99000 | 586.49000 | 575.6634 | 335682.7600 | 583.12334 2014-06-13 05:00:00 | 588.00000 | 594.98000 | 586.86000 | 591.70000 | 650.6014 | 385280.6500 | 592.19154 2014-06-13 06:00:00 | 591.70000 | 594.63000 | 590.00000 | 592.50000 | 272.9123 | 161414.2600 | 591.45106 2014-06-13 07:00:00 | 594.13000 | 602.00000 | 591.08000 | 599.63000 | 863.5500 | 516161.0500 | 597.71996 2014-06-13 08:00:00 | 599.63000 | 606.62000 | 597.13000 | 601.18000 | 795.3521 | 479623.4100 | 603.03279 2014-06-13 09:00:00 | 600.72000 | 609.53000 | 595.20000 | 609.53000 | 829.3803 | 501559.7500 | 604.74038 2014-06-13 10:00:00 | 609.53000 | 610.99000 | 602.01000 | 602.85000 | 435.7694 | 264010.6900 | 605.84956 2014-06-13 11:00:00 | 604.93000 | 611.98000 | 601.13000 | 611.77000 | 653.6980 | 396734.4100 | 606.90782 2014-06-13 12:00:00 | 611.54000 | 611.99000 | 594.66000 | 601.30000 | 733.4197 | 441335.0400 | 601.74964 2014-06-13 13:00:00 | 602.46000 | 603.93000 | 596.00000 | 598.75000 | 422.6298 | 253708.8000 | 600.30983 2014-06-13 14:00:00 | 599.05000 | 604.67000 | 597.00000 | 597.00000 | 779.5612 | 468338.1700 | 600.77154 2014-06-13 15:00:00 | 597.00000 | 599.00000 | 577.00000 | 580.00000 | 2140.7299 | 1253268.0300 | 585.43959 2014-06-13 16:00:00 | 579.72000 | 588.39000 | 575.00000 | 575.17000 | 1103.6109 | 641133.4700 | 580.94162 2014-06-13 17:00:00 | 575.17000 | 585.03000 | 573.34000 | 581.50000 | 1444.2508 | 833523.5000 | 577.13209 2014-06-13 18:00:00 | 584.93000 | 585.00000 | 579.30000 | 580.00000 | 581.6391 | 337908.5300 | 580.95910 2014-06-13 19:00:00 | 580.00000 | 581.84000 | 571.19000 | 578.12000 | 868.8311 | 500187.5100 | 575.70166 2014-06-13 20:00:00 | 578.12000 | 583.00000 | 577.72000 | 581.64000 | 270.9169 | 157285.8100 | 580.56854 2014-06-13 21:00:00 | 582.62000 | 590.00000 | 580.27000 | 588.07000 | 507.0402 | 297014.1300 | 585.78020 2014-06-13 22:00:00 | 588.07000 | 588.89000 | 583.35000 | 587.33000 | 80.7911 | 47413.9100 | 586.87016 2014-06-13 23:00:00 | 587.33000 | 592.00000 | 585.33000 | 592.00000 | 162.2058 | 95699.6300 | 589.98885 2014-06-14 00:00:00 | 592.00000 | 593.53000 | 587.06000 | 589.99000 | 225.4094 | 133020.8000 | 590.12977 2014-06-14 01:00:00 | 589.99000 | 590.50000 | 586.05000 | 589.97000 | 188.3582 | 110837.3700 | 588.43941 2014-06-14 02:00:00 | 589.95000 | 589.95000 | 586.02000 | 589.00000 | 57.4428 | 33785.5500 | 588.16027 2014-06-14 03:00:00 | 589.00000 | 589.00000 | 573.80000 | 578.87000 | 1118.6602 | 648744.9600 | 579.93033 2014-06-14 04:00:00 | 578.87000 | 580.00000 | 578.25000 | 580.00000 | 151.5771 | 87828.1800 | 579.42923 2014-06-14 05:00:00 | 580.00000 | 583.21000 | 577.00000 | 580.23000 | 58.9662 | 34193.8900 | 579.88961 2014-06-14 06:00:00 | 583.20000 | 583.23000 | 579.00000 | 580.27000 | 77.2472 | 44868.9900 | 580.84962 2014-06-14 07:00:00 | 582.58000 | 582.87000 | 578.00000 | 578.00000 | 88.8966 | 51465.7400 | 578.93947 2014-06-14 08:00:00 | 578.39000 | 581.00000 | 572.58000 | 572.60000 | 277.7717 | 159977.2900 | 575.93082 2014-06-14 09:00:00 | 572.58000 | 575.37000 | 569.03000 | 569.03000 | 408.4585 | 233012.8900 | 570.46893 2014-06-14 10:00:00 | 570.71000 | 575.00000 | 568.88000 | 575.00000 | 353.9886 | 202665.2400 | 572.51913 2014-06-14 11:00:00 | 575.00000 | 576.65000 | 572.17000 | 574.84000 | 72.6743 | 41773.2400 | 574.80055 2014-06-14 12:00:00 | 572.55000 | 576.36000 | 571.84000 | 571.84000 | 76.3059 | 43678.2400 | 572.40946 2014-06-14 13:00:00 | 572.88000 | 572.88000 | 569.03000 | 571.88000 | 144.0205 | 82065.7800 | 569.82013 2014-06-14 14:00:00 | 569.09000 | 571.94000 | 562.36000 | 562.99000 | 553.4001 | 312870.3500 | 565.36011 2014-06-14 15:00:00 | 564.00000 | 564.90000 | 552.12000 | 557.00000 | 2702.8005 | 1503763.6800 | 556.37243 2014-06-14 16:00:00 | 556.99000 | 557.88000 | 538.38000 | 557.88000 | 5472.8703 | 2995811.5300 | 547.39312 2014-06-14 17:00:00 | 557.88000 | 564.03000 | 551.70000 | 561.88000 | 868.5020 | 484566.0900 | 557.93317 2014-06-14 18:00:00 | 560.00000 | 562.14000 | 552.00000 | 560.60000 | 679.2801 | 378970.4100 | 557.90009 2014-06-14 19:00:00 | 557.20000 | 561.00000 | 551.88000 | 552.01000 | 384.0514 | 212880.0600 | 554.30097 2014-06-14 20:00:00 | 555.64000 | 559.60000 | 551.88000 | 554.01000 | 258.2557 | 143368.7700 | 555.14266 2014-06-14 21:00:00 | 555.65000 | 561.28000 | 552.51000 | 558.00000 | 254.5634 | 141924.5600 | 557.52154 2014-06-14 22:00:00 | 558.46000 | 566.07000 | 558.46000 | 565.98000 | 450.4909 | 253851.9800 | 563.50075 2014-06-14 23:00:00 | 565.82000 | 576.64000 | 563.07000 | 566.58000 | 1643.9897 | 936645.0400 | 569.73901 2014-06-15 00:00:00 | 566.58000 | 570.24000 | 565.16000 | 566.38000 | 234.9302 | 133139.6800 | 566.72009 2014-06-15 01:00:00 | 565.16000 | 568.57000 | 560.16000 | 567.62000 | 393.9204 | 222104.2200 | 563.83026 2014-06-15 02:00:00 | 567.67000 | 568.57000 | 563.01000 | 565.73000 | 74.3430 | 42078.8900 | 566.01039 2014-06-15 03:00:00 | 568.56000 | 569.64000 | 565.96000 | 568.00000 | 65.5254 | 37232.8600 | 568.22062 2014-06-15 04:00:00 | 569.00000 | 570.16000 | 568.00000 | 570.16000 | 225.8124 | 128489.7500 | 569.01097 2014-06-15 05:00:00 | 570.16000 | 570.16000 | 568.00000 | 568.00000 | 23.0005 | 13080.3600 | 568.70002 2014-06-15 06:00:00 | 568.12000 | 569.53000 | 563.00000 | 563.00000 | 74.3895 | 42059.0900 | 565.38994 2014-06-15 07:00:00 | 564.07000 | 565.59000 | 560.17000 | 560.17000 | 189.2221 | 106163.1800 | 561.05070 2014-06-15 08:00:00 | 560.50000 | 560.50000 | 556.49000 | 557.00000 | 284.3497 | 158769.4400 | 558.35984 2014-06-15 09:00:00 | 558.45000 | 563.80000 | 557.02000 | 559.88000 | 132.7269 | 74478.2500 | 561.13926 2014-06-15 10:00:00 | 563.14000 | 563.14000 | 553.00000 | 553.00000 | 315.3124 | 175437.0800 | 556.39135 2014-06-15 11:00:00 | 552.95000 | 566.14000 | 552.11000 | 563.17000 | 583.2897 | 326531.1700 | 559.80964 2014-06-15 12:00:00 | 564.63000 | 566.67000 | 560.51000 | 562.61000 | 130.9852 | 73768.1100 | 563.17889 2014-06-15 13:00:00 | 562.61000 | 562.66000 | 553.18000 | 557.80000 | 181.1363 | 100796.6800 | 556.46879 2014-06-15 14:00:00 | 560.14000 | 561.00000 | 553.30000 | 560.00000 | 152.8041 | 85125.8100 | 557.09113 2014-06-15 15:00:00 | 561.00000 | 561.00000 | 555.01000 | 557.98000 | 136.3484 | 76040.0700 | 557.68960 2014-06-15 16:00:00 | 559.61000 | 561.00000 | 555.30000 | 560.00000 | 166.2647 | 92922.2500 | 558.88140 2014-06-15 17:00:00 | 560.00000 | 561.00000 | 554.67000 | 559.00000 | 135.4596 | 75460.4500 | 557.06990 2014-06-15 18:00:00 | 559.00000 | 575.00000 | 555.39000 | 567.00000 | 1229.1582 | 700922.8400 | 570.24622 2014-06-15 19:00:00 | 567.00000 | 572.22000 | 566.45000 | 570.00000 | 118.6483 | 67603.3600 | 569.77964 2014-06-15 20:00:00 | 571.79000 | 575.00000 | 569.68000 | 572.36000 | 265.1385 | 151876.4400 | 572.81930 2014-06-15 21:00:00 | 574.00000 | 575.15000 | 569.12000 | 571.56000 | 278.0469 | 159420.5200 | 573.35847 2014-06-15 22:00:00 | 573.80000 | 587.48000 | 571.01000 | 583.32000 | 2586.2506 | 1501636.2200 | 580.62285 2014-06-15 23:00:00 | 586.94000 | 593.00000 | 577.10000 | 588.55000 | 830.6324 | 486969.4300 | 586.26344 2014-06-16 00:00:00 | 592.00000 | 593.52000 | 582.01000 | 591.93000 | 380.5082 | 224191.1700 | 589.18883 2014-06-16 01:00:00 | 590.83000 | 597.00000 | 588.01000 | 594.36000 | 589.3987 | 350438.0600 | 594.56874 2014-06-16 02:00:00 | 594.30000 | 594.30000 | 588.00000 | 589.06000 | 39.9819 | 23602.1000 | 590.32013 2014-06-16 03:00:00 | 589.06000 | 591.33000 | 585.11000 | 591.15000 | 253.2932 | 149154.5500 | 588.86136 2014-06-16 04:00:00 | 591.15000 | 597.01000 | 590.05000 | 597.01000 | 354.0521 | 210753.5200 | 595.26127 2014-06-16 05:00:00 | 597.01000 | 605.15000 | 596.99000 | 605.15000 | 769.1006 | 462168.4500 | 600.92071 2014-06-16 06:00:00 | 605.00000 | 609.96000 | 601.00000 | 605.00000 | 852.5806 | 516604.8500 | 605.93082 2014-06-16 07:00:00 | 605.70000 | 610.00000 | 598.60000 | 601.50000 | 1459.2809 | 883306.0100 | 605.30224 2014-06-16 08:00:00 | 601.50000 | 605.48000 | 600.00000 | 602.42000 | 396.2576 | 238780.2200 | 602.58841 2014-06-16 09:00:00 | 603.96000 | 607.31000 | 600.00000 | 601.02000 | 567.9376 | 342425.3000 | 602.92771 2014-06-16 10:00:00 | 603.87000 | 605.59000 | 600.16000 | 605.59000 | 468.0218 | 282077.4100 | 602.70141 2014-06-16 11:00:00 | 605.75000 | 605.99000 | 601.25000 | 604.98000 | 176.0289 | 106476.3200 | 604.87969 2014-06-16 12:00:00 | 604.98000 | 607.82000 | 603.14000 | 605.00000 | 616.3137 | 373482.3000 | 605.99380 2014-06-16 13:00:00 | 605.00000 | 605.14000 | 592.73000 | 593.80000 | 982.9612 | 589080.8600 | 599.29205 2014-06-16 14:00:00 | 593.29000 | 596.00000 | 588.11000 | 591.23000 | 576.6384 | 341028.8700 | 591.40849 2014-06-16 15:00:00 | 591.23000 | 594.97000 | 587.21000 | 593.50000 | 444.4080 | 263519.9900 | 592.96854 2014-06-16 16:00:00 | 593.50000 | 593.80000 | 588.13000 | 593.00000 | 240.6641 | 142335.3800 | 591.42759 2014-06-16 17:00:00 | 593.00000 | 594.00000 | 589.61000 | 594.00000 | 134.8477 | 79978.0800 | 593.09947 2014-06-16 18:00:00 | 594.00000 | 600.01000 | 588.14000 | 600.01000 | 323.1651 | 192358.4200 | 595.23274 2014-06-16 19:00:00 | 600.01000 | 602.30000 | 595.89000 | 595.89000 | 314.0314 | 188456.7700 | 600.12074 2014-06-16 20:00:00 | 597.98000 | 597.98000 | 590.05000 | 592.30000 | 156.5767 | 92752.7700 | 592.37913 2014-06-16 21:00:00 | 592.01000 | 597.25000 | 590.40000 | 595.01000 | 55.8754 | 33251.4100 | 595.09957 2014-06-16 22:00:00 | 595.01000 | 596.00000 | 591.03000 | 593.60000 | 120.3521 | 71420.5800 | 593.43042 2014-06-16 23:00:00 | 593.60000 | 593.60000 | 582.30000 | 586.91000 | 495.5485 | 290816.9200 | 586.85870 2014-06-17 00:00:00 | 587.00000 | 587.92000 | 580.00000 | 584.88000 | 630.6030 | 367914.8100 | 583.43329 2014-06-17 01:00:00 | 584.88000 | 589.20000 | 582.20000 | 589.20000 | 244.0820 | 143063.9900 | 586.13084 2014-06-17 02:00:00 | 589.00000 | 594.95000 | 587.00000 | 594.57000 | 118.0900 | 69991.9700 | 592.70001 2014-06-17 03:00:00 | 594.56000 | 595.99000 | 591.25000 | 594.23000 | 85.7522 | 51024.3100 | 595.02032 2014-06-17 04:00:00 | 592.48000 | 592.49000 | 587.92000 | 590.99000 | 30.4811 | 17972.2800 | 589.62006 2014-06-17 05:00:00 | 590.99000 | 593.00000 | 587.10000 | 587.84000 | 84.8120 | 50078.9900 | 590.47029 2014-06-17 06:00:00 | 592.68000 | 595.00000 | 589.23000 | 590.00000 | 111.0278 | 65700.6400 | 591.74958 2014-06-17 07:00:00 | 590.00000 | 590.00000 | 589.00000 | 589.99000 | 52.3433 | 30865.2800 | 589.67029 2014-06-17 08:00:00 | 589.99000 | 597.92000 | 589.05000 | 593.00000 | 200.9339 | 119379.1200 | 594.12132 2014-06-17 09:00:00 | 593.00000 | 600.97000 | 593.00000 | 600.00000 | 342.4893 | 205157.7900 | 599.01959 2014-06-17 10:00:00 | 599.99000 | 602.00000 | 595.97000 | 599.51000 | 210.1963 | 125953.5700 | 599.21871 2014-06-17 11:00:00 | 599.87000 | 600.11000 | 597.11000 | 597.40000 | 135.0918 | 81011.9000 | 599.68040 2014-06-17 12:00:00 | 598.99000 | 600.10000 | 586.84000 | 593.00000 | 662.3223 | 392414.4000 | 592.48256 2014-06-17 13:00:00 | 590.99000 | 595.37000 | 589.43000 | 594.25000 | 96.6004 | 57268.6100 | 592.84007 2014-06-17 14:00:00 | 594.25000 | 599.89000 | 592.80000 | 597.50000 | 277.8845 | 166189.3700 | 598.05207 2014-06-17 15:00:00 | 595.29000 | 598.70000 | 592.70000 | 598.69000 | 282.7904 | 168568.6100 | 596.09021 2014-06-17 16:00:00 | 596.01000 | 598.70000 | 593.80000 | 594.69000 | 120.7318 | 72120.3700 | 597.36036 2014-06-17 17:00:00 | 594.69000 | 598.70000 | 594.34000 | 598.46000 | 52.1519 | 31104.4200 | 596.42016 2014-06-17 18:00:00 | 595.31000 | 598.70000 | 594.23000 | 597.99000 | 101.0130 | 60324.0000 | 597.19051 2014-06-17 19:00:00 | 595.51000 | 598.88000 | 595.51000 | 598.88000 | 145.1724 | 86773.9900 | 597.73059 2014-06-17 20:00:00 | 598.93000 | 608.00000 | 596.81000 | 604.34000 | 1145.2624 | 691984.2700 | 604.21459 2014-06-17 21:00:00 | 606.96000 | 608.88000 | 603.26000 | 607.86000 | 304.6232 | 184760.5500 | 606.52161 2014-06-17 22:00:00 | 607.26000 | 607.49000 | 602.80000 | 607.49000 | 246.1042 | 148940.2200 | 605.19171 2014-06-17 23:00:00 | 607.49000 | 610.20000 | 602.00000 | 606.48000 | 907.7532 | 552272.2600 | 608.39474 2014-06-18 00:00:00 | 606.48000 | 615.41000 | 604.69000 | 615.41000 | 675.0992 | 413342.3300 | 612.26907 2014-06-18 01:00:00 | 615.41000 | 616.00000 | 605.17000 | 607.11000 | 804.7224 | 489668.0300 | 608.49313 2014-06-18 02:00:00 | 607.11000 | 609.00000 | 605.18000 | 608.86000 | 94.1287 | 57022.1800 | 605.78979 2014-06-18 03:00:00 | 608.40000 | 612.30000 | 606.00000 | 612.30000 | 140.5121 | 85681.5600 | 609.78049 2014-06-18 04:00:00 | 612.30000 | 615.33000 | 608.19000 | 608.19000 | 408.7164 | 250235.6700 | 612.24762 2014-06-18 05:00:00 | 612.43000 | 615.28000 | 608.03000 | 613.53000 | 249.2535 | 152984.7100 | 613.77144 2014-06-18 06:00:00 | 614.80000 | 616.00000 | 608.11000 | 610.00000 | 447.5489 | 274136.8100 | 612.52923 2014-06-18 07:00:00 | 609.55000 | 614.62000 | 608.02000 | 609.26000 | 380.2513 | 232531.5800 | 611.52081 2014-06-18 08:00:00 | 612.82000 | 614.15000 | 607.29000 | 608.94000 | 242.0754 | 147520.2900 | 609.39816 2014-06-18 09:00:00 | 609.00000 | 609.53000 | 607.51000 | 608.00000 | 139.5253 | 84839.6300 | 608.05893 2014-06-18 10:00:00 | 608.00000 | 610.00000 | 606.90000 | 607.00000 | 228.7739 | 139145.2100 | 608.22147 2014-06-18 11:00:00 | 610.00000 | 612.67000 | 607.00000 | 611.00000 | 222.5678 | 135654.9200 | 609.49921 2014-06-18 12:00:00 | 611.00000 | 611.77000 | 603.96000 | 607.00000 | 526.8478 | 319100.2100 | 605.67812 2014-06-18 13:00:00 | 606.00000 | 610.17000 | 605.50000 | 609.00000 | 277.4921 | 168909.6800 | 608.70094 2014-06-18 14:00:00 | 609.00000 | 609.97000 | 605.06000 | 608.40000 | 127.5522 | 77482.8900 | 607.46045 2014-06-18 15:00:00 | 607.00000 | 608.50000 | 605.50000 | 608.00000 | 26.1449 | 15889.0600 | 607.72978 2014-06-18 16:00:00 | 608.00000 | 608.40000 | 599.90000 | 604.11000 | 891.7305 | 537116.7800 | 602.33081 2014-06-18 17:00:00 | 604.11000 | 604.93000 | 600.11000 | 604.60000 | 150.0958 | 90377.0200 | 602.12895 2014-06-18 18:00:00 | 604.59000 | 608.00000 | 601.09000 | 605.93000 | 94.4106 | 57105.1800 | 604.86009 2014-06-18 19:00:00 | 605.93000 | 608.67000 | 602.77000 | 608.49000 | 127.1931 | 77154.1700 | 606.59066 2014-06-18 20:00:00 | 605.98000 | 608.39000 | 602.87000 | 603.00000 | 264.9199 | 160763.9900 | 606.83996 2014-06-18 21:00:00 | 602.88000 | 608.24000 | 602.68000 | 607.87000 | 106.0657 | 64239.6900 | 605.65925 2014-06-18 22:00:00 | 607.07000 | 607.99000 | 604.01000 | 607.87000 | 74.5062 | 45239.3700 | 607.18953 2014-06-18 23:00:00 | 607.93000 | 608.00000 | 605.14000 | 607.00000 | 44.7639 | 27171.7300 | 607.00029 2014-06-19 00:00:00 | 607.99000 | 608.00000 | 605.14000 | 605.14000 | 66.7170 | 40512.5400 | 607.22967 2014-06-19 01:00:00 | 607.00000 | 607.64000 | 604.00000 | 604.41000 | 225.3495 | 136410.7900 | 605.32982 2014-06-19 02:00:00 | 605.60000 | 605.79000 | 602.07000 | 605.00000 | 44.8307 | 27081.3200 | 604.08005 2014-06-19 03:00:00 | 605.00000 | 606.80000 | 602.79000 | 605.40000 | 58.3675 | 35365.4400 | 605.90976 2014-06-19 04:00:00 | 605.42000 | 606.80000 | 601.11000 | 603.84000 | 98.6382 | 59455.1100 | 602.75970 2014-06-19 05:00:00 | 606.80000 | 607.49000 | 601.32000 | 605.73000 | 48.7005 | 29430.6800 | 604.32004 2014-06-19 06:00:00 | 607.41000 | 607.50000 | 604.02000 | 606.97000 | 111.8558 | 67749.8500 | 605.68922 2014-06-19 07:00:00 | 604.94000 | 607.63000 | 604.94000 | 605.00000 | 119.8321 | 72685.4200 | 606.56042 2014-06-19 08:00:00 | 606.80000 | 608.68000 | 604.50000 | 606.00000 | 186.8318 | 113535.9300 | 607.69056 2014-06-19 09:00:00 | 608.41000 | 608.50000 | 605.00000 | 608.00000 | 103.0133 | 62482.8000 | 606.55057 2014-06-19 10:00:00 | 605.97000 | 609.98000 | 605.42000 | 608.98000 | 129.3247 | 78705.8400 | 608.59100 2014-06-19 11:00:00 | 608.92000 | 609.49000 | 606.00000 | 607.08000 | 253.9572 | 154659.6300 | 608.99883 2014-06-19 12:00:00 | 606.01000 | 609.98000 | 605.20000 | 608.12000 | 224.0804 | 136133.3900 | 607.52016 2014-06-19 13:00:00 | 607.80000 | 609.80000 | 606.02000 | 609.09000 | 68.3472 | 41590.6200 | 608.51969 2014-06-19 14:00:00 | 606.04000 | 609.74000 | 605.00000 | 607.88000 | 262.3940 | 159396.9400 | 607.47173 2014-06-19 15:00:00 | 608.35000 | 608.35000 | 604.49000 | 606.00000 | 92.5169 | 56055.0200 | 605.88953 2014-06-19 16:00:00 | 605.19000 | 607.81000 | 604.45000 | 607.72000 | 128.8462 | 78127.0700 | 606.35919 2014-06-19 17:00:00 | 606.99000 | 607.81000 | 604.45000 | 604.45000 | 89.4551 | 54141.7200 | 605.23927 2014-06-19 18:00:00 | 605.00000 | 607.41000 | 604.00000 | 607.15000 | 96.3877 | 58282.7000 | 604.66963 2014-06-19 19:00:00 | 607.15000 | 607.20000 | 603.72000 | 605.77000 | 106.1752 | 64184.9500 | 604.51916 2014-06-19 20:00:00 | 604.37000 | 606.00000 | 603.33000 | 603.33000 | 81.8671 | 49469.7900 | 604.26960 2014-06-19 21:00:00 | 605.00000 | 605.84000 | 593.68000 | 595.50000 | 1204.7495 | 721438.9000 | 598.82897 2014-06-19 22:00:00 | 596.63000 | 597.95000 | 593.84000 | 593.85000 | 194.0904 | 115576.9800 | 595.48013 2014-06-19 23:00:00 | 593.85000 | 596.70000 | 590.00000 | 593.40000 | 641.8091 | 379905.3900 | 591.92899 2014-06-20 00:00:00 | 593.41000 | 594.80000 | 589.01000 | 593.00000 | 313.5835 | 185297.0700 | 590.90186 2014-06-20 01:00:00 | 592.85000 | 592.85000 | 589.17000 | 591.60000 | 403.7528 | 238190.6900 | 589.94191 2014-06-20 02:00:00 | 591.50000 | 595.17000 | 589.87000 | 594.00000 | 331.4887 | 196526.1300 | 592.85926 2014-06-20 03:00:00 | 595.00000 | 595.46000 | 594.10000 | 595.46000 | 187.1393 | 111372.1500 | 595.12977 2014-06-20 04:00:00 | 595.46000 | 597.82000 | 594.01000 | 595.00000 | 120.7283 | 71914.2100 | 595.66966 2014-06-20 05:00:00 | 595.00000 | 597.82000 | 594.01000 | 597.64000 | 119.6814 | 71253.5800 | 595.36029 2014-06-20 06:00:00 | 597.61000 | 597.87000 | 590.00000 | 590.00000 | 181.6969 | 107700.6800 | 592.74906 2014-06-20 07:00:00 | 589.95000 | 593.69000 | 586.35000 | 588.32000 | 422.3385 | 248807.5900 | 589.11891 2014-06-20 08:00:00 | 589.75000 | 590.21000 | 580.51000 | 588.80000 | 778.8492 | 454792.6000 | 583.92895 2014-06-20 09:00:00 | 588.82000 | 589.17000 | 583.52000 | 586.58000 | 148.1417 | 87151.8100 | 588.30042 2014-06-20 10:00:00 | 588.65000 | 589.08000 | 585.50000 | 589.07000 | 161.3019 | 94826.2500 | 587.88052 2014-06-20 11:00:00 | 589.00000 | 589.08000 | 581.01000 | 587.70000 | 498.0157 | 290346.3000 | 583.00632 2014-06-20 12:00:00 | 587.70000 | 598.68000 | 587.69000 | 596.16000 | 757.5477 | 449018.9500 | 592.72700 2014-06-20 13:00:00 | 593.93000 | 596.99000 | 592.94000 | 593.98000 | 255.0287 | 151662.8800 | 594.68945 2014-06-20 14:00:00 | 594.95000 | 596.75000 | 592.91000 | 596.01000 | 182.0601 | 108207.4100 | 594.35002 2014-06-20 15:00:00 | 596.01000 | 596.78000 | 593.50000 | 593.80000 | 109.8039 | 65334.5000 | 595.01072 2014-06-20 16:00:00 | 593.80000 | 595.51000 | 589.00000 | 589.75000 | 208.5002 | 123200.7000 | 590.89007 2014-06-20 17:00:00 | 591.69000 | 592.85000 | 588.12000 | 588.70000 | 110.1285 | 64907.5100 | 589.37972 2014-06-20 18:00:00 | 591.22000 | 595.13000 | 588.10000 | 593.46000 | 302.8160 | 179015.1400 | 591.16797 2014-06-20 19:00:00 | 590.49000 | 596.50000 | 590.00000 | 595.25000 | 208.1840 | 123784.4000 | 594.59139 2014-06-20 20:00:00 | 593.49000 | 596.50000 | 591.89000 | 595.40000 | 110.5442 | 65746.2300 | 594.75077 2014-06-20 21:00:00 | 592.91000 | 596.29000 | 585.80000 | 594.01000 | 559.0798 | 329320.2900 | 589.03984 2014-06-20 22:00:00 | 594.01000 | 594.97000 | 592.00000 | 592.88000 | 61.4408 | 36430.0900 | 592.93008 2014-06-20 23:00:00 | 593.39000 | 593.48000 | 588.02000 | 588.02000 | 178.1289 | 105405.9500 | 591.73968 2014-06-21 00:00:00 | 590.00000 | 592.96000 | 587.79000 | 591.80000 | 46.2184 | 27299.3800 | 590.65988 2014-06-21 01:00:00 | 591.32000 | 591.80000 | 585.00000 | 585.40000 | 234.9820 | 137880.5500 | 586.77079 2014-06-21 02:00:00 | 585.40000 | 586.00000 | 585.00000 | 586.00000 | 44.6796 | 26174.6600 | 585.82997 2014-06-21 03:00:00 | 586.00000 | 586.00000 | 580.00000 | 585.60000 | 649.3105 | 377632.8800 | 581.59058 2014-06-21 04:00:00 | 585.48000 | 585.96000 | 581.32000 | 585.96000 | 18.3445 | 10717.0600 | 584.21014 2014-06-21 05:00:00 | 585.96000 | 585.99000 | 585.02000 | 585.51000 | 32.4354 | 19000.3100 | 585.78974 2014-06-21 06:00:00 | 585.98000 | 586.03000 | 583.93000 | 586.03000 | 63.2843 | 37075.7800 | 585.86047 2014-06-21 07:00:00 | 586.03000 | 586.03000 | 583.81000 | 583.81000 | 47.5453 | 27814.9600 | 585.01962 2014-06-21 08:00:00 | 585.60000 | 589.00000 | 585.59000 | 587.36000 | 146.4073 | 85898.5500 | 586.70933 2014-06-21 09:00:00 | 588.99000 | 592.08000 | 587.35000 | 592.08000 | 173.3418 | 102462.4300 | 591.10053 2014-06-21 10:00:00 | 592.13000 | 593.50000 | 587.42000 | 591.52000 | 195.9195 | 116019.5600 | 592.17983 2014-06-21 11:00:00 | 591.52000 | 592.85000 | 587.61000 | 592.84000 | 92.2133 | 54462.1700 | 590.61052 2014-06-21 12:00:00 | 590.53000 | 592.82000 | 586.40000 | 590.58000 | 110.5046 | 65104.7700 | 589.15898 2014-06-21 13:00:00 | 590.58000 | 592.36000 | 590.58000 | 592.29000 | 53.0592 | 31417.4300 | 592.11993 2014-06-21 14:00:00 | 592.29000 | 592.29000 | 589.11000 | 591.24000 | 173.8289 | 102696.2900 | 590.78966 2014-06-21 15:00:00 | 590.00000 | 591.24000 | 588.13000 | 589.68000 | 97.8638 | 57744.5800 | 590.05063 2014-06-21 16:00:00 | 589.76000 | 590.99000 | 588.66000 | 590.00000 | 104.5403 | 61675.6500 | 589.97005 2014-06-21 17:00:00 | 590.00000 | 590.99000 | 588.16000 | 590.99000 | 49.5937 | 29276.1500 | 590.32031 2014-06-21 18:00:00 | 590.99000 | 591.98000 | 590.65000 | 591.98000 | 54.1639 | 32010.3600 | 590.99036 2014-06-21 19:00:00 | 591.98000 | 592.17000 | 590.10000 | 592.17000 | 76.0436 | 44998.8600 | 591.75047 2014-06-21 20:00:00 | 592.17000 | 592.17000 | 588.12000 | 592.14000 | 76.6426 | 45301.1400 | 591.07033 2014-06-21 21:00:00 | 592.14000 | 592.14000 | 589.16000 | 592.14000 | 31.8031 | 18825.5300 | 591.94017 2014-06-21 22:00:00 | 592.14000 | 594.99000 | 590.08000 | 594.51000 | 240.0868 | 142498.4400 | 593.52872 2014-06-21 23:00:00 | 594.97000 | 594.97000 | 588.00000 | 591.29000 | 136.3776 | 80364.5100 | 589.27944 2014-06-22 00:00:00 | 591.33000 | 593.14000 | 587.82000 | 591.99000 | 129.6026 | 76487.6700 | 590.17058 2014-06-22 01:00:00 | 591.99000 | 597.92000 | 587.90000 | 597.90000 | 609.0624 | 362594.6400 | 595.33248 2014-06-22 02:00:00 | 597.90000 | 600.00000 | 597.60000 | 600.00000 | 580.4020 | 347725.7900 | 599.11196 2014-06-22 03:00:00 | 599.99000 | 603.68000 | 598.75000 | 600.36000 | 520.2706 | 312474.7500 | 600.60048 2014-06-22 04:00:00 | 600.25000 | 602.82000 | 598.00000 | 599.85000 | 135.6993 | 81209.2500 | 598.44985 2014-06-22 05:00:00 | 599.85000 | 604.99000 | 597.05000 | 604.99000 | 451.4865 | 272231.6000 | 602.96735 2014-06-22 06:00:00 | 602.93000 | 604.66000 | 597.71000 | 603.62000 | 69.4277 | 41738.5000 | 601.17973 2014-06-22 07:00:00 | 599.75000 | 604.48000 | 598.25000 | 604.09000 | 126.3550 | 76246.5300 | 603.43105 2014-06-22 08:00:00 | 601.89000 | 605.05000 | 599.01000 | 604.37000 | 189.2269 | 114370.4300 | 604.40902 2014-06-22 09:00:00 | 605.00000 | 605.00000 | 599.77000 | 601.41000 | 41.6101 | 25102.5600 | 603.28001 2014-06-22 10:00:00 | 600.29000 | 603.99000 | 599.00000 | 601.41000 | 117.4284 | 70492.2500 | 600.29969 2014-06-22 11:00:00 | 602.62000 | 603.00000 | 599.75000 | 602.52000 | 27.2337 | 16407.1900 | 602.46017 2014-06-22 12:00:00 | 603.00000 | 604.39000 | 597.62000 | 598.00000 | 164.9867 | 98958.9000 | 599.79910 2014-06-22 13:00:00 | 598.00000 | 602.00000 | 597.10000 | 599.07000 | 38.2336 | 22918.3900 | 599.43023 2014-06-22 14:00:00 | 600.10000 | 600.84000 | 597.65000 | 598.68000 | 28.2115 | 16928.0600 | 600.04007 2014-06-22 15:00:00 | 599.95000 | 600.29000 | 595.02000 | 599.00000 | 123.3447 | 73642.7900 | 597.04890 2014-06-22 16:00:00 | 598.82000 | 600.30000 | 595.25000 | 600.30000 | 96.6590 | 57821.3700 | 598.19983 2014-06-22 17:00:00 | 600.30000 | 600.84000 | 595.50000 | 598.24000 | 66.9980 | 40029.9200 | 597.47977 2014-06-22 18:00:00 | 598.24000 | 598.24000 | 595.40000 | 595.99000 | 77.5590 | 46244.5300 | 596.24987 2014-06-22 19:00:00 | 597.73000 | 598.21000 | 594.00000 | 597.72000 | 70.2615 | 41788.7300 | 594.76017 2014-06-22 20:00:00 | 595.00000 | 598.23000 | 595.00000 | 598.22000 | 52.4126 | 31332.7800 | 597.81023 2014-06-22 21:00:00 | 598.23000 | 600.00000 | 598.22000 | 599.99000 | 27.2026 | 16305.5100 | 599.41012 2014-06-22 22:00:00 | 598.22000 | 599.99000 | 598.22000 | 599.84000 | 32.6729 | 19557.6900 | 598.59016 2014-06-22 23:00:00 | 598.22000 | 600.34000 | 596.00000 | 600.34000 | 80.6344 | 48262.9800 | 598.54060 2014-06-23 00:00:00 | 600.34000 | 601.00000 | 597.01000 | 600.00000 | 66.6178 | 39906.7200 | 599.03976 2014-06-23 01:00:00 | 600.00000 | 601.00000 | 597.01000 | 599.58000 | 68.6538 | 41097.5500 | 598.62043 2014-06-23 02:00:00 | 600.91000 | 600.91000 | 596.10000 | 596.10000 | 101.5435 | 60593.0800 | 596.72059 2014-06-23 03:00:00 | 598.22000 | 599.23000 | 590.10000 | 592.99000 | 454.2097 | 269046.4300 | 592.33974 2014-06-23 04:00:00 | 593.23000 | 594.93000 | 589.00000 | 592.00000 | 171.0347 | 101004.7700 | 590.55136 2014-06-23 05:00:00 | 592.00000 | 595.84000 | 590.83000 | 595.80000 | 48.6337 | 28895.7000 | 594.15030 2014-06-23 06:00:00 | 595.57000 | 595.79000 | 591.23000 | 594.05000 | 69.9962 | 41546.2300 | 593.54956 2014-06-23 07:00:00 | 591.81000 | 595.22000 | 586.15000 | 590.29000 | 390.9521 | 230052.3900 | 588.44139 2014-06-23 08:00:00 | 588.16000 | 591.14000 | 584.99000 | 584.99000 | 476.7325 | 279723.8000 | 586.75206 2014-06-23 09:00:00 | 584.99000 | 589.00000 | 580.50000 | 585.00000 | 755.8987 | 440838.8400 | 583.19831 2014-06-23 10:00:00 | 582.95000 | 586.99000 | 580.46000 | 584.43000 | 167.8830 | 97976.6900 | 583.60087 2014-06-23 11:00:00 | 584.19000 | 590.10000 | 582.45000 | 589.11000 | 294.6329 | 173156.1900 | 587.70146 2014-06-23 12:00:00 | 586.71000 | 589.11000 | 582.61000 | 585.00000 | 213.4101 | 124710.4800 | 584.37004 2014-06-23 13:00:00 | 586.63000 | 589.09000 | 581.81000 | 586.00000 | 462.2785 | 270432.4000 | 584.99884 2014-06-23 14:00:00 | 587.00000 | 588.99000 | 584.39000 | 588.73000 | 135.1508 | 79505.1600 | 588.27017 2014-06-23 15:00:00 | 588.73000 | 588.99000 | 586.13000 | 588.99000 | 155.6378 | 91597.4200 | 588.52942 2014-06-23 16:00:00 | 588.99000 | 589.13000 | 587.12000 | 589.13000 | 107.9375 | 63554.6500 | 588.80955 2014-06-23 17:00:00 | 589.13000 | 589.34000 | 587.25000 | 589.24000 | 122.6523 | 72242.2700 | 589.00048 2014-06-23 18:00:00 | 589.00000 | 591.92000 | 587.08000 | 590.18000 | 406.8211 | 239862.0000 | 589.60074 2014-06-23 19:00:00 | 590.18000 | 590.19000 | 587.00000 | 589.22000 | 64.5959 | 38014.6600 | 588.49955 2014-06-23 20:00:00 | 587.10000 | 589.77000 | 584.40000 | 588.00000 | 96.5956 | 56681.2400 | 586.78927 2014-06-23 21:00:00 | 586.04000 | 588.67000 | 584.45000 | 588.24000 | 228.2668 | 133930.7000 | 586.72876 2014-06-23 22:00:00 | 588.24000 | 588.66000 | 585.14000 | 588.50000 | 89.6357 | 52674.3900 | 587.64935 2014-06-23 23:00:00 | 588.49000 | 588.67000 | 585.62000 | 588.22000 | 146.1633 | 85904.7000 | 587.73083 2014-06-24 00:00:00 | 588.22000 | 588.25000 | 584.10000 | 585.24000 | 127.2573 | 74600.7000 | 586.21941 2014-06-24 01:00:00 | 585.19000 | 587.87000 | 585.00000 | 587.28000 | 71.2724 | 41742.8500 | 585.68029 2014-06-24 02:00:00 | 587.28000 | 587.28000 | 583.24000 | 583.36000 | 152.6136 | 89158.5400 | 584.21094 2014-06-24 03:00:00 | 586.75000 | 586.78000 | 583.25000 | 586.68000 | 88.7332 | 51972.8400 | 585.72048 2014-06-24 04:00:00 | 586.68000 | 586.75000 | 582.00000 | 586.68000 | 311.5000 | 181841.2700 | 583.76002 2014-06-24 05:00:00 | 586.67000 | 586.69000 | 582.00000 | 584.99000 | 153.0044 | 89310.4000 | 583.71116 2014-06-24 06:00:00 | 584.95000 | 584.99000 | 582.13000 | 584.99000 | 158.4080 | 92540.3000 | 584.18946 2014-06-24 07:00:00 | 583.90000 | 586.78000 | 583.90000 | 585.47000 | 355.0608 | 207888.2600 | 585.50048 2014-06-24 08:00:00 | 585.47000 | 586.78000 | 584.00000 | 586.00000 | 171.8448 | 100678.4600 | 585.86848 2014-06-24 09:00:00 | 585.96000 | 587.95000 | 585.01000 | 587.00000 | 381.4306 | 223873.1800 | 586.93037 2014-06-24 10:00:00 | 587.00000 | 588.02000 | 584.50000 | 586.05000 | 178.2984 | 104554.1100 | 586.39952 2014-06-24 11:00:00 | 588.02000 | 588.24000 | 585.50000 | 587.99000 | 77.7682 | 45632.0000 | 586.76976 2014-06-24 12:00:00 | 586.05000 | 588.00000 | 584.00000 | 586.00000 | 250.6849 | 146830.6200 | 585.71782 2014-06-24 13:00:00 | 586.62000 | 587.95000 | 584.10000 | 587.70000 | 145.0690 | 85162.7500 | 587.04976 2014-06-24 14:00:00 | 587.68000 | 587.72000 | 584.15000 | 586.99000 | 216.4357 | 126843.9900 | 586.05843 2014-06-24 15:00:00 | 585.23000 | 587.05000 | 584.68000 | 586.87000 | 157.6318 | 92370.7300 | 585.99048 2014-06-24 16:00:00 | 586.80000 | 586.87000 | 584.00000 | 586.86000 | 123.9710 | 72573.8600 | 585.41020 2014-06-24 17:00:00 | 585.50000 | 586.87000 | 584.02000 | 586.70000 | 108.7098 | 63637.6400 | 585.38997 2014-06-24 18:00:00 | 586.66000 | 586.85000 | 583.10000 | 584.00000 | 200.2603 | 117096.2300 | 584.72011 2014-06-24 19:00:00 | 584.01000 | 586.61000 | 583.03000 | 586.04000 | 199.0911 | 116621.6500 | 585.77036 2014-06-24 20:00:00 | 586.04000 | 586.60000 | 581.98000 | 586.00000 | 281.7514 | 164686.7300 | 584.51069 2014-06-24 21:00:00 | 586.00000 | 586.60000 | 579.99000 | 583.00000 | 825.2407 | 480010.3300 | 581.66100 2014-06-24 22:00:00 | 583.00000 | 583.00000 | 572.10000 | 579.99000 | 1532.9509 | 884408.8100 | 576.93227 2014-06-24 23:00:00 | 579.89000 | 581.69000 | 572.46000 | 572.62000 | 233.1519 | 134542.8300 | 577.06078 2014-06-25 00:00:00 | 574.00000 | 577.99000 | 572.97000 | 577.96000 | 84.2494 | 48493.9500 | 575.59991 2014-06-25 01:00:00 | 576.73000 | 579.70000 | 573.01000 | 575.62000 | 108.2916 | 62457.1900 | 576.75029 2014-06-25 02:00:00 | 575.57000 | 575.57000 | 571.00000 | 574.71000 | 456.9185 | 261672.1500 | 572.68884 2014-06-25 03:00:00 | 574.49000 | 576.81000 | 571.05000 | 576.71000 | 102.1481 | 58582.9400 | 573.50967 2014-06-25 04:00:00 | 576.83000 | 576.86000 | 573.41000 | 575.61000 | 101.6872 | 58502.6100 | 575.31950 2014-06-25 05:00:00 | 575.61000 | 577.21000 | 570.86000 | 573.00000 | 327.2671 | 187484.2100 | 572.87833 2014-06-25 06:00:00 | 571.86000 | 576.48000 | 571.00000 | 571.44000 | 134.9529 | 77328.1200 | 573.00069 2014-06-25 07:00:00 | 572.67000 | 572.67000 | 568.00000 | 571.13000 | 500.5497 | 285268.1800 | 569.90976 2014-06-25 08:00:00 | 571.65000 | 573.63000 | 568.03000 | 570.99000 | 100.9323 | 57580.9300 | 570.49041 2014-06-25 09:00:00 | 570.64000 | 570.99000 | 566.11000 | 568.00000 | 374.1826 | 212356.7700 | 567.52173 2014-06-25 10:00:00 | 568.00000 | 569.35000 | 563.90000 | 566.00000 | 337.5505 | 190864.6800 | 565.44032 2014-06-25 11:00:00 | 566.00000 | 566.00000 | 555.11000 | 556.24000 | 1559.8701 | 873668.1000 | 560.09029 2014-06-25 12:00:00 | 556.23000 | 566.99000 | 556.20000 | 562.12000 | 900.1213 | 503862.7800 | 559.77209 2014-06-25 13:00:00 | 562.00000 | 562.44000 | 556.58000 | 562.00000 | 381.2696 | 213308.7700 | 559.46970 2014-06-25 14:00:00 | 562.00000 | 570.00000 | 558.40000 | 569.99000 | 529.5013 | 299687.7900 | 565.98122 2014-06-25 15:00:00 | 569.99000 | 569.99000 | 566.00000 | 566.24000 | 175.0005 | 99393.3100 | 567.96015 2014-06-25 16:00:00 | 567.56000 | 567.99000 | 561.80000 | 563.99000 | 376.8052 | 212383.7700 | 563.64346 2014-06-25 17:00:00 | 563.99000 | 569.99000 | 561.81000 | 568.07000 | 243.8838 | 138280.0600 | 566.99163 2014-06-25 18:00:00 | 566.03000 | 569.96000 | 564.34000 | 568.27000 | 177.5077 | 100669.8400 | 567.12929 2014-06-25 19:00:00 | 568.10000 | 571.00000 | 566.00000 | 570.05000 | 218.2356 | 124321.9000 | 569.66831 2014-06-25 20:00:00 | 568.55000 | 571.86000 | 567.72000 | 570.00000 | 83.9866 | 47885.7500 | 570.15950 2014-06-25 21:00:00 | 570.00000 | 571.12000 | 556.44000 | 561.88000 | 801.8004 | 450876.9000 | 562.33059 2014-06-25 22:00:00 | 563.65000 | 564.99000 | 554.45000 | 560.90000 | 724.2398 | 404132.9000 | 558.00977 2014-06-25 23:00:00 | 560.44000 | 560.89000 | 555.12000 | 560.40000 | 92.5042 | 51702.5400 | 558.92070 2014-06-26 00:00:00 | 560.40000 | 561.94000 | 557.20000 | 561.00000 | 276.8290 | 155026.8600 | 560.00950 2014-06-26 01:00:00 | 561.85000 | 567.90000 | 559.99000 | 565.97000 | 230.3581 | 130096.8700 | 564.75923 2014-06-26 02:00:00 | 565.97000 | 572.36000 | 561.98000 | 572.36000 | 225.8693 | 128496.9700 | 568.89971 2014-06-26 03:00:00 | 572.36000 | 572.87000 | 570.00000 | 572.87000 | 189.6464 | 108371.3000 | 571.43880 2014-06-26 04:00:00 | 572.87000 | 572.87000 | 569.00000 | 570.20000 | 62.6158 | 35652.1600 | 569.37954 2014-06-26 05:00:00 | 570.19000 | 571.72000 | 568.00000 | 568.00000 | 100.7127 | 57355.9400 | 569.50048 2014-06-26 06:00:00 | 569.60000 | 571.15000 | 562.00000 | 562.97000 | 578.0715 | 326802.1000 | 565.33158 2014-06-26 07:00:00 | 562.55000 | 569.99000 | 560.63000 | 569.11000 | 223.3506 | 125690.5800 | 562.75022 2014-06-26 08:00:00 | 569.10000 | 569.90000 | 565.94000 | 569.90000 | 68.1283 | 38777.9100 | 569.18979 2014-06-26 09:00:00 | 569.90000 | 571.00000 | 565.06000 | 569.00000 | 162.3118 | 92451.2900 | 569.59053 2014-06-26 10:00:00 | 565.46000 | 569.00000 | 565.06000 | 568.00000 | 21.2707 | 12065.5700 | 567.24002 2014-06-26 11:00:00 | 567.55000 | 570.00000 | 565.34000 | 565.52000 | 55.7687 | 31672.1800 | 567.91988 2014-06-26 12:00:00 | 569.62000 | 569.62000 | 565.00000 | 566.00000 | 87.4248 | 49505.2300 | 566.26074 2014-06-26 13:00:00 | 565.00000 | 568.00000 | 564.00000 | 568.00000 | 117.9372 | 66865.5800 | 566.95941 2014-06-26 14:00:00 | 568.00000 | 573.89000 | 564.23000 | 572.00000 | 579.0468 | 330813.3100 | 571.30672 2014-06-26 15:00:00 | 572.00000 | 573.86000 | 565.55000 | 567.00000 | 160.6993 | 91474.8600 | 569.22982 2014-06-26 16:00:00 | 569.60000 | 570.00000 | 565.62000 | 570.00000 | 148.3316 | 84517.9400 | 569.79042 2014-06-26 17:00:00 | 570.00000 | 571.96000 | 567.55000 | 569.70000 | 62.2572 | 35525.1700 | 570.61969 2014-06-26 18:00:00 | 569.88000 | 570.99000 | 566.25000 | 570.59000 | 92.1492 | 52393.2700 | 568.56987 2014-06-26 19:00:00 | 570.58000 | 570.71000 | 566.29000 | 570.71000 | 180.9854 | 103260.9600 | 570.54854 2014-06-26 20:00:00 | 570.64000 | 574.69000 | 568.04000 | 572.75000 | 280.0044 | 159986.7300 | 571.37216 2014-06-26 21:00:00 | 572.75000 | 574.93000 | 570.26000 | 573.85000 | 106.5297 | 61055.3500 | 573.12994 2014-06-26 22:00:00 | 573.85000 | 575.88000 | 573.52000 | 575.78000 | 177.6063 | 102032.8600 | 574.48887 2014-06-26 23:00:00 | 575.78000 | 580.11000 | 575.00000 | 579.99000 | 486.9750 | 281630.2200 | 578.32581 2014-06-27 00:00:00 | 580.09000 | 586.11000 | 575.04000 | 583.45000 | 592.0079 | 344961.7100 | 582.69784 2014-06-27 01:00:00 | 584.01000 | 586.11000 | 575.01000 | 580.00000 | 445.9304 | 258809.2200 | 580.38031 2014-06-27 02:00:00 | 580.00000 | 584.62000 | 577.01000 | 583.16000 | 98.4455 | 57035.2900 | 579.35923 2014-06-27 03:00:00 | 583.16000 | 586.00000 | 579.00000 | 585.99000 | 328.2841 | 191820.4300 | 584.31230 2014-06-27 04:00:00 | 585.98000 | 585.99000 | 575.07000 | 582.00000 | 396.1840 | 229344.1100 | 578.88276 2014-06-27 05:00:00 | 582.00000 | 585.07000 | 575.05000 | 577.82000 | 229.4936 | 132778.4600 | 578.57144 2014-06-27 06:00:00 | 579.51000 | 584.92000 | 575.86000 | 580.00000 | 177.7612 | 103268.6400 | 580.94036 2014-06-27 07:00:00 | 583.24000 | 584.44000 | 574.00000 | 577.90000 | 505.9330 | 292228.2600 | 577.60265 2014-06-27 08:00:00 | 577.90000 | 580.87000 | 575.20000 | 576.46000 | 68.7076 | 39745.9700 | 578.47972 2014-06-27 09:00:00 | 579.95000 | 583.60000 | 577.25000 | 577.46000 | 201.6631 | 117033.3900 | 580.34108 2014-06-27 10:00:00 | 581.09000 | 584.40000 | 577.56000 | 580.99000 | 156.2381 | 90963.2900 | 582.20948 2014-06-27 11:00:00 | 582.02000 | 585.00000 | 580.28000 | 584.82000 | 355.0802 | 207285.2400 | 583.77014 2014-06-27 12:00:00 | 584.82000 | 587.97000 | 582.48000 | 587.97000 | 666.4209 | 390296.7000 | 585.66098 2014-06-27 13:00:00 | 587.97000 | 589.00000 | 583.61000 | 588.99000 | 250.7772 | 147351.3400 | 587.57879 2014-06-27 14:00:00 | 588.99000 | 590.00000 | 586.08000 | 590.00000 | 419.1108 | 247078.6400 | 589.53058 2014-06-27 15:00:00 | 590.00000 | 590.00000 | 586.30000 | 589.49000 | 155.8418 | 91730.1100 | 588.61047 2014-06-27 16:00:00 | 589.90000 | 589.99000 | 584.19000 | 586.00000 | 222.4693 | 130682.8300 | 587.41972 2014-06-27 17:00:00 | 585.90000 | 589.94000 | 584.45000 | 588.41000 | 204.4435 | 120251.8800 | 588.19122 2014-06-27 18:00:00 | 589.51000 | 589.99000 | 585.15000 | 589.94000 | 352.6530 | 207642.7100 | 588.80179 2014-06-27 19:00:00 | 589.56000 | 589.66000 | 585.47000 | 587.83000 | 42.9558 | 25272.6000 | 588.33969 2014-06-27 20:00:00 | 589.52000 | 589.83000 | 575.00000 | 577.20000 | 961.6487 | 557600.3600 | 579.83788 2014-06-27 21:00:00 | 575.21000 | 583.00000 | 575.21000 | 582.99000 | 174.5225 | 101121.9500 | 579.42075 2014-06-27 22:00:00 | 582.99000 | 598.10000 | 582.27000 | 598.07000 | 1801.6715 | 1067534.6600 | 592.52458 2014-06-27 23:00:00 | 598.05000 | 600.00000 | 593.45000 | 599.99000 | 375.0776 | 224434.6500 | 598.36852 2014-06-28 00:00:00 | 599.99000 | 599.99000 | 593.88000 | 598.68000 | 178.1925 | 106261.6700 | 596.33075 2014-06-28 01:00:00 | 598.68000 | 599.98000 | 596.20000 | 598.00000 | 68.1055 | 40819.6900 | 599.35949 2014-06-28 02:00:00 | 599.82000 | 599.97000 | 597.82000 | 598.20000 | 69.3734 | 41584.5500 | 599.43040 2014-06-28 03:00:00 | 598.15000 | 599.97000 | 596.54000 | 599.70000 | 42.4152 | 25411.8100 | 599.11966 2014-06-28 04:00:00 | 599.82000 | 599.82000 | 597.10000 | 598.00000 | 25.3554 | 15162.2600 | 597.98980 2014-06-28 05:00:00 | 598.00000 | 598.00000 | 596.31000 | 598.00000 | 20.7814 | 12406.7300 | 597.01005 2014-06-28 06:00:00 | 598.00000 | 598.00000 | 595.56000 | 596.00000 | 40.7936 | 24335.8400 | 596.56025 2014-06-28 07:00:00 | 596.00000 | 599.72000 | 594.85000 | 596.00000 | 108.9221 | 64957.9300 | 596.37039 2014-06-28 08:00:00 | 596.00000 | 598.50000 | 594.56000 | 597.95000 | 33.4131 | 19916.9100 | 596.08018 2014-06-28 09:00:00 | 597.95000 | 598.14000 | 594.58000 | 597.99000 | 111.9572 | 66770.0700 | 596.38947 2014-06-28 10:00:00 | 597.99000 | 598.00000 | 594.00000 | 597.14000 | 77.3933 | 46045.2000 | 594.95043 2014-06-28 11:00:00 | 597.59000 | 604.21000 | 596.00000 | 604.15000 | 834.6901 | 501515.2500 | 600.84009 2014-06-28 12:00:00 | 604.15000 | 604.21000 | 596.10000 | 599.85000 | 220.7408 | 132248.0800 | 599.11029 2014-06-28 13:00:00 | 599.85000 | 599.85000 | 592.00000 | 596.21000 | 381.4877 | 226477.2800 | 593.66855 2014-06-28 14:00:00 | 594.43000 | 596.21000 | 592.00000 | 595.00000 | 66.0203 | 39196.2800 | 593.70004 2014-06-28 15:00:00 | 595.00000 | 597.75000 | 593.39000 | 596.69000 | 16.8443 | 10050.9900 | 596.70012 2014-06-28 16:00:00 | 596.69000 | 596.70000 | 594.83000 | 596.00000 | 31.1475 | 18549.5900 | 595.53987 2014-06-28 17:00:00 | 596.00000 | 599.72000 | 594.00000 | 596.05000 | 131.5052 | 78541.6200 | 597.25114 2014-06-28 18:00:00 | 597.39000 | 598.38000 | 595.09000 | 595.09000 | 50.9329 | 30402.8700 | 596.92025 2014-06-28 19:00:00 | 596.07000 | 598.30000 | 593.40000 | 597.75000 | 41.0649 | 24436.0900 | 595.05965 2014-06-28 20:00:00 | 597.96000 | 598.29000 | 593.44000 | 596.00000 | 28.1194 | 16755.2100 | 595.85997 2014-06-28 21:00:00 | 598.21000 | 599.28000 | 593.40000 | 596.90000 | 104.2041 | 62116.1200 | 596.10071 2014-06-28 22:00:00 | 596.90000 | 599.10000 | 593.94000 | 597.63000 | 42.3091 | 25209.4500 | 595.83994 2014-06-28 23:00:00 | 597.63000 | 598.88000 | 589.56000 | 589.56000 | 358.9201 | 212437.6300 | 591.88005 2014-06-29 00:00:00 | 591.46000 | 592.32000 | 589.56000 | 592.00000 | 24.3778 | 14427.0300 | 591.80991 2014-06-29 01:00:00 | 592.00000 | 597.80000 | 591.60000 | 597.65000 | 75.0646 | 44643.2100 | 594.73058 2014-06-29 02:00:00 | 597.65000 | 599.87000 | 597.63000 | 599.87000 | 75.5819 | 45251.6400 | 598.71024 2014-06-29 03:00:00 | 599.34000 | 601.79000 | 597.07000 | 600.29000 | 116.4626 | 69909.0800 | 600.27051 2014-06-29 04:00:00 | 601.54000 | 601.54000 | 595.25000 | 595.25000 | 19.5851 | 11712.6600 | 598.04017 2014-06-29 05:00:00 | 599.17000 | 599.78000 | 595.49000 | 599.00000 | 9.5784 | 5734.8600 | 598.72997 2014-06-29 06:00:00 | 599.00000 | 599.00000 | 595.16000 | 598.96000 | 26.2198 | 15625.6800 | 595.94999 2014-06-29 07:00:00 | 598.96000 | 599.13000 | 593.89000 | 598.75000 | 48.7159 | 29056.5600 | 596.44966 2014-06-29 08:00:00 | 597.75000 | 597.97000 | 593.88000 | 595.00000 | 35.1850 | 20944.5800 | 595.27029 2014-06-29 09:00:00 | 595.00000 | 599.17000 | 593.91000 | 594.48000 | 133.4507 | 79596.6900 | 596.45016 2014-06-29 10:00:00 | 596.72000 | 597.73000 | 592.40000 | 592.40000 | 90.0305 | 53520.4400 | 594.47008 2014-06-29 11:00:00 | 592.40000 | 596.99000 | 592.00000 | 595.00000 | 51.1975 | 30353.4700 | 592.86979 2014-06-29 12:00:00 | 595.00000 | 596.16000 | 592.35000 | 594.98000 | 22.4624 | 13334.1500 | 593.62009 2014-06-29 13:00:00 | 594.98000 | 595.66000 | 590.00000 | 594.06000 | 99.1595 | 58642.9500 | 591.39992 2014-06-29 14:00:00 | 594.17000 | 595.39000 | 591.37000 | 594.98000 | 9.0311 | 5361.8500 | 593.71002 2014-06-29 15:00:00 | 594.60000 | 595.40000 | 593.00000 | 595.40000 | 13.5953 | 8081.5800 | 594.43989 2014-06-29 16:00:00 | 594.98000 | 595.40000 | 592.04000 | 593.00000 | 46.1728 | 27449.7500 | 594.50022 2014-06-29 17:00:00 | 594.56000 | 597.52000 | 592.01000 | 596.19000 | 142.0438 | 84573.0100 | 595.40091 2014-06-29 18:00:00 | 594.35000 | 596.99000 | 592.98000 | 595.61000 | 41.6818 | 24820.6900 | 595.48013 2014-06-29 19:00:00 | 596.19000 | 596.19000 | 592.84000 | 593.16000 | 29.1220 | 17307.2200 | 594.30010 2014-06-29 20:00:00 | 594.57000 | 596.19000 | 592.15000 | 592.59000 | 90.7351 | 54016.3600 | 595.31926 2014-06-29 21:00:00 | 595.89000 | 598.00000 | 592.23000 | 596.00000 | 64.1000 | 38185.0200 | 595.71000 2014-06-29 22:00:00 | 596.00000 | 600.00000 | 595.02000 | 600.00000 | 272.1607 | 162918.2300 | 598.61034 2014-06-29 23:00:00 | 600.00000 | 600.00000 | 596.33000 | 599.89000 | 57.6188 | 34507.8900 | 598.89988 2014-06-30 00:00:00 | 599.86000 | 599.96000 | 595.51000 | 599.50000 | 55.9468 | 33442.2000 | 597.74970 2014-06-30 01:00:00 | 599.50000 | 600.00000 | 597.74000 | 600.00000 | 147.3655 | 88410.2900 | 599.93889 2014-06-30 02:00:00 | 600.00000 | 600.00000 | 598.13000 | 598.15000 | 95.2486 | 57074.8200 | 599.21977 2014-06-30 03:00:00 | 599.88000 | 599.96000 | 598.14000 | 598.90000 | 31.6756 | 18954.3800 | 598.38977 2014-06-30 04:00:00 | 598.90000 | 600.00000 | 598.14000 | 599.77000 | 17.1117 | 10251.9700 | 599.12005 2014-06-30 05:00:00 | 599.73000 | 618.70000 | 598.14000 | 613.29000 | 2153.7895 | 1309478.2700 | 607.98806 2014-06-30 06:00:00 | 613.79000 | 632.74000 | 612.00000 | 631.68000 | 2407.2798 | 1502959.2700 | 624.33925 2014-06-30 07:00:00 | 632.38000 | 635.00000 | 624.70000 | 625.50000 | 638.2777 | 401513.4900 | 629.05767 2014-06-30 08:00:00 | 625.69000 | 639.20000 | 625.69000 | 630.00000 | 1283.5780 | 812525.3800 | 633.01597 2014-06-30 09:00:00 | 630.00000 | 633.52000 | 625.75000 | 625.75000 | 489.2491 | 307644.4100 | 628.80932 2014-06-30 10:00:00 | 625.80000 | 627.98000 | 621.61000 | 626.83000 | 441.5743 | 275473.0100 | 623.84301 2014-06-30 11:00:00 | 626.70000 | 632.94000 | 625.11000 | 627.57000 | 340.8793 | 214600.4700 | 629.54964 2014-06-30 12:00:00 | 627.57000 | 631.80000 | 614.35000 | 614.35000 | 913.6296 | 568523.6700 | 622.26935 2014-06-30 13:00:00 | 619.00000 | 620.35000 | 611.01000 | 617.60000 | 1237.4324 | 760445.1600 | 614.53473 2014-06-30 14:00:00 | 619.54000 | 623.30000 | 617.60000 | 621.00000 | 354.5125 | 219986.1500 | 620.53143 2014-06-30 15:00:00 | 622.00000 | 622.94000 | 619.00000 | 622.50000 | 193.2611 | 120053.8300 | 621.20033 2014-06-30 16:00:00 | 621.00000 | 624.48000 | 620.00000 | 624.48000 | 179.0378 | 111513.5500 | 622.84935 2014-06-30 17:00:00 | 624.49000 | 624.49000 | 618.52000 | 622.23000 | 295.2002 | 183472.8800 | 621.52011 2014-06-30 18:00:00 | 622.23000 | 624.00000 | 620.00000 | 623.00000 | 131.6193 | 81861.9500 | 621.95986 2014-06-30 19:00:00 | 623.99000 | 647.00000 | 621.50000 | 643.41000 | 2227.0096 | 1415618.0000 | 635.65868 2014-06-30 20:00:00 | 643.50000 | 647.09000 | 636.80000 | 645.98000 | 923.9093 | 593352.1500 | 642.21903 2014-06-30 21:00:00 | 645.98000 | 646.75000 | 637.81000 | 640.75000 | 546.4392 | 351048.5100 | 642.42928 2014-06-30 22:00:00 | 640.75000 | 643.99000 | 637.82000 | 638.30000 | 179.6617 | 115080.5700 | 640.54047 2014-06-30 23:00:00 | 638.30000 | 641.11000 | 636.00000 | 641.11000 | 232.4573 | 148360.9900 | 638.22901 2014-07-01 00:00:00 | 640.00000 | 645.00000 | 638.41000 | 640.60000 | 172.9695 | 111174.3600 | 642.73985 2014-07-01 01:00:00 | 644.00000 | 645.83000 | 640.00000 | 642.79000 | 204.1955 | 131487.3400 | 643.92858 2014-07-01 02:00:00 | 642.79000 | 645.00000 | 639.31000 | 644.00000 | 187.3719 | 120364.0400 | 642.38054 2014-07-01 03:00:00 | 644.94000 | 645.00000 | 640.21000 | 645.00000 | 59.2583 | 38117.8700 | 643.24984 2014-07-01 04:00:00 | 645.00000 | 647.66000 | 644.06000 | 645.74000 | 335.8672 | 217130.9300 | 646.47854 2014-07-01 05:00:00 | 645.99000 | 645.99000 | 638.11000 | 640.66000 | 398.0028 | 255112.5500 | 640.98175 2014-07-01 06:00:00 | 640.62000 | 649.98000 | 638.11000 | 647.88000 | 762.2603 | 493800.1000 | 647.81034 2014-07-01 07:00:00 | 647.88000 | 651.11000 | 644.00000 | 650.41000 | 567.1392 | 368362.1400 | 649.50927 2014-07-01 08:00:00 | 650.41000 | 652.06000 | 644.00000 | 647.00000 | 534.2106 | 346361.0200 | 648.36047 2014-07-01 09:00:00 | 647.00000 | 649.99000 | 645.21000 | 648.00000 | 86.8342 | 56239.9700 | 647.67057 2014-07-01 10:00:00 | 649.26000 | 649.50000 | 641.00000 | 645.00000 | 441.7376 | 284270.6500 | 643.52834 2014-07-01 11:00:00 | 645.00000 | 645.95000 | 640.19000 | 645.00000 | 216.6551 | 139292.2700 | 642.92172 2014-07-01 12:00:00 | 645.00000 | 655.00000 | 645.00000 | 652.63000 | 730.6206 | 476679.2200 | 652.43062 2014-07-01 13:00:00 | 654.00000 | 655.60000 | 650.01000 | 655.08000 | 320.2290 | 209192.6500 | 653.25952 2014-07-01 14:00:00 | 655.08000 | 658.88000 | 651.57000 | 651.76000 | 790.0115 | 517932.9500 | 655.60179 2014-07-01 15:00:00 | 654.00000 | 657.95000 | 651.40000 | 651.58000 | 367.0709 | 240439.0000 | 655.02053 2014-07-01 16:00:00 | 654.01000 | 656.54000 | 651.22000 | 653.90000 | 389.5011 | 254488.5600 | 653.37064 2014-07-01 17:00:00 | 653.90000 | 656.44000 | 652.55000 | 655.82000 | 181.9709 | 119016.3200 | 654.04026 2014-07-01 18:00:00 | 655.81000 | 657.00000 | 653.31000 | 655.00000 | 241.6136 | 158428.7400 | 655.71131 2014-07-01 19:00:00 | 655.00000 | 656.89000 | 651.21000 | 653.90000 | 346.5370 | 226565.3400 | 653.79841 2014-07-01 20:00:00 | 653.90000 | 654.97000 | 640.00000 | 643.18000 | 1023.6996 | 661135.3400 | 645.82942 2014-07-01 21:00:00 | 644.17000 | 650.00000 | 643.00000 | 647.86000 | 690.3603 | 446062.7400 | 646.13033 2014-07-01 22:00:00 | 649.61000 | 649.90000 | 643.00000 | 649.89000 | 140.7327 | 91110.4500 | 647.40059 2014-07-01 23:00:00 | 648.91000 | 649.84000 | 638.00000 | 638.25000 | 308.8828 | 198114.7900 | 641.39137 2014-07-02 00:00:00 | 638.25000 | 643.85000 | 638.00000 | 640.63000 | 131.7628 | 84400.7200 | 640.55057 2014-07-02 01:00:00 | 640.63000 | 643.77000 | 638.00000 | 640.59000 | 179.6261 | 114795.2200 | 639.07889 2014-07-02 02:00:00 | 640.59000 | 643.73000 | 638.30000 | 643.70000 | 96.3714 | 61863.7400 | 641.93022 2014-07-02 03:00:00 | 643.70000 | 643.70000 | 638.33000 | 642.44000 | 49.5547 | 31774.9700 | 641.21036 2014-07-02 04:00:00 | 642.41000 | 642.97000 | 638.30000 | 638.30000 | 31.3880 | 20153.2800 | 642.06990 2014-07-02 05:00:00 | 638.30000 | 645.00000 | 638.07000 | 643.00000 | 363.3849 | 233699.0300 | 643.11711 2014-07-02 06:00:00 | 644.99000 | 645.00000 | 641.21000 | 644.99000 | 120.7230 | 77771.0500 | 644.21057 2014-07-02 07:00:00 | 644.99000 | 646.94000 | 641.62000 | 643.26000 | 137.9745 | 89041.9500 | 645.35095 2014-07-02 08:00:00 | 646.40000 | 646.40000 | 641.71000 | 643.01000 | 97.2236 | 62570.2700 | 643.57055 2014-07-02 09:00:00 | 644.00000 | 647.46000 | 643.00000 | 646.00000 | 184.7773 | 119330.9100 | 645.80924 2014-07-02 10:00:00 | 646.90000 | 649.08000 | 643.10000 | 646.50000 | 263.2190 | 169870.9000 | 645.35959 2014-07-02 11:00:00 | 646.50000 | 646.50000 | 644.00000 | 646.40000 | 60.6441 | 39101.5000 | 644.77038 2014-07-02 12:00:00 | 646.40000 | 647.64000 | 643.30000 | 645.00000 | 117.2601 | 75701.9500 | 645.59002 2014-07-02 13:00:00 | 645.97000 | 650.09000 | 643.09000 | 650.09000 | 354.5414 | 229034.0200 | 646.00077 2014-07-02 14:00:00 | 650.09000 | 658.75000 | 650.00000 | 651.41000 | 1194.7087 | 783188.4600 | 655.54763 2014-07-02 15:00:00 | 653.10000 | 657.70000 | 651.47000 | 654.03000 | 372.8884 | 244073.7200 | 654.54906 2014-07-02 16:00:00 | 655.00000 | 657.00000 | 651.24000 | 654.63000 | 226.6341 | 148110.2100 | 653.52141 2014-07-02 17:00:00 | 653.99000 | 657.00000 | 653.50000 | 656.80000 | 145.4862 | 95431.5500 | 655.94916 2014-07-02 18:00:00 | 656.80000 | 656.80000 | 653.72000 | 655.00000 | 158.0413 | 103502.8600 | 654.91031 2014-07-02 19:00:00 | 655.10000 | 658.24000 | 651.84000 | 653.20000 | 269.1211 | 176382.0900 | 655.40045 2014-07-02 20:00:00 | 653.76000 | 656.21000 | 643.10000 | 648.01000 | 503.9306 | 326653.1200 | 648.21049 2014-07-02 21:00:00 | 648.00000 | 650.00000 | 645.10000 | 650.00000 | 94.5701 | 61323.9800 | 648.45001 2014-07-02 22:00:00 | 649.63000 | 651.30000 | 648.00000 | 649.30000 | 67.8922 | 44085.7900 | 649.35023 2014-07-02 23:00:00 | 649.99000 | 650.50000 | 649.30000 | 650.50000 | 83.8323 | 54519.5300 | 650.34030 2014-07-03 00:00:00 | 650.49000 | 650.50000 | 644.00000 | 645.99000 | 145.4787 | 94324.0000 | 648.36971 2014-07-03 01:00:00 | 645.99000 | 647.34000 | 643.00000 | 643.00000 | 137.6392 | 88641.0100 | 644.00983 2014-07-03 02:00:00 | 645.86000 | 647.09000 | 643.00000 | 647.09000 | 88.0602 | 56789.1300 | 644.89002 2014-07-03 03:00:00 | 647.09000 | 647.95000 | 643.63000 | 647.27000 | 86.8581 | 56208.4700 | 647.12975 2014-07-03 04:00:00 | 647.00000 | 647.27000 | 644.22000 | 644.22000 | 103.8312 | 66964.9300 | 644.94020 2014-07-03 05:00:00 | 645.27000 | 647.22000 | 644.22000 | 645.47000 | 35.0429 | 22634.9300 | 645.92016 2014-07-03 06:00:00 | 646.98000 | 648.75000 | 645.02000 | 648.75000 | 61.4359 | 39761.3200 | 647.19962 2014-07-03 07:00:00 | 648.54000 | 649.05000 | 645.20000 | 649.00000 | 102.7038 | 66572.6500 | 648.20060 2014-07-03 08:00:00 | 649.00000 | 649.33000 | 646.54000 | 648.00000 | 106.3938 | 69019.8700 | 648.72063 2014-07-03 09:00:00 | 648.00000 | 649.50000 | 647.77000 | 649.25000 | 111.7379 | 72465.3500 | 648.52964 2014-07-03 10:00:00 | 648.80000 | 650.00000 | 648.00000 | 649.20000 | 136.2062 | 88472.6100 | 649.54920 2014-07-03 11:00:00 | 649.20000 | 652.69000 | 648.50000 | 652.26000 | 295.4063 | 192158.3400 | 650.48832 2014-07-03 12:00:00 | 652.26000 | 652.67000 | 648.25000 | 650.79000 | 318.5025 | 207208.5900 | 650.57124 2014-07-03 13:00:00 | 651.70000 | 652.79000 | 648.00000 | 648.00000 | 483.1653 | 314645.2200 | 651.21651 2014-07-03 14:00:00 | 649.96000 | 651.56000 | 641.00000 | 645.73000 | 585.3627 | 377121.3200 | 644.25243 2014-07-03 15:00:00 | 645.37000 | 647.48000 | 643.50000 | 646.44000 | 102.2181 | 66031.8200 | 645.98969 2014-07-03 16:00:00 | 645.98000 | 647.30000 | 643.50000 | 647.00000 | 82.3885 | 53207.3100 | 645.80981 2014-07-03 17:00:00 | 646.48000 | 652.02000 | 642.70000 | 645.99000 | 319.0867 | 206448.5800 | 646.99838 2014-07-03 18:00:00 | 645.99000 | 645.99000 | 638.91000 | 639.00000 | 1031.1198 | 660627.8900 | 640.68973 2014-07-03 19:00:00 | 638.99000 | 644.37000 | 638.79000 | 644.37000 | 92.3685 | 59234.0800 | 641.27979 2014-07-03 20:00:00 | 642.69000 | 644.88000 | 641.07000 | 641.30000 | 81.2437 | 52141.4600 | 641.79047 2014-07-03 21:00:00 | 643.20000 | 644.88000 | 640.00000 | 642.43000 | 230.5907 | 148124.6400 | 642.37027 2014-07-03 22:00:00 | 642.98000 | 649.21000 | 642.10000 | 644.75000 | 162.3865 | 104987.5700 | 646.52911 2014-07-03 23:00:00 | 644.88000 | 648.59000 | 642.82000 | 645.99000 | 70.6771 | 45759.8700 | 647.44968 2014-07-04 00:00:00 | 648.48000 | 649.75000 | 644.54000 | 645.26000 | 119.6030 | 77488.4800 | 647.88056 2014-07-04 01:00:00 | 645.26000 | 650.00000 | 643.84000 | 647.38000 | 151.9962 | 98590.6800 | 648.63911 2014-07-04 02:00:00 | 647.36000 | 650.00000 | 646.76000 | 647.88000 | 97.1689 | 63045.1000 | 648.81983 2014-07-04 03:00:00 | 649.38000 | 650.48000 | 645.75000 | 650.45000 | 145.3477 | 94429.3900 | 649.67948 2014-07-04 04:00:00 | 650.44000 | 650.44000 | 646.03000 | 649.98000 | 17.7522 | 11524.0400 | 649.16006 2014-07-04 05:00:00 | 649.97000 | 649.97000 | 644.47000 | 645.05000 | 122.2141 | 78943.0900 | 645.94078 2014-07-04 06:00:00 | 647.58000 | 648.00000 | 638.19000 | 643.05000 | 596.4229 | 382421.9500 | 641.19265 2014-07-04 07:00:00 | 643.30000 | 645.58000 | 636.60000 | 641.50000 | 840.9988 | 536774.6000 | 638.25845 2014-07-04 08:00:00 | 641.36000 | 641.36000 | 637.06000 | 640.00000 | 181.2874 | 115866.0500 | 639.12925 2014-07-04 09:00:00 | 640.92000 | 644.40000 | 638.76000 | 640.00000 | 170.7689 | 109677.9700 | 642.25970 2014-07-04 10:00:00 | 640.00000 | 640.00000 | 619.79000 | 630.00000 | 2973.6203 | 1866783.0100 | 627.78124 2014-07-04 11:00:00 | 630.00000 | 631.59000 | 616.30000 | 623.63000 | 619.0871 | 385819.5400 | 623.20716 2014-07-04 12:00:00 | 623.63000 | 628.48000 | 619.85000 | 627.14000 | 360.6924 | 225494.5600 | 625.17138 2014-07-04 13:00:00 | 627.71000 | 638.47000 | 625.02000 | 629.99000 | 784.8214 | 497688.0200 | 634.14175 2014-07-04 14:00:00 | 629.99000 | 634.71000 | 626.00000 | 630.60000 | 299.9138 | 189099.1900 | 630.51181 2014-07-04 15:00:00 | 631.07000 | 635.65000 | 629.35000 | 629.35000 | 91.2085 | 57777.8000 | 633.46978 2014-07-04 16:00:00 | 632.19000 | 633.91000 | 629.00000 | 633.91000 | 100.5938 | 63548.1700 | 631.73060 2014-07-04 17:00:00 | 633.90000 | 635.32000 | 630.08000 | 634.00000 | 83.6459 | 53033.9900 | 634.02946 2014-07-04 18:00:00 | 634.95000 | 635.50000 | 631.10000 | 633.00000 | 111.4916 | 70715.8000 | 634.27028 2014-07-04 19:00:00 | 633.00000 | 634.90000 | 630.71000 | 633.97000 | 48.1773 | 30500.0900 | 633.07980 2014-07-04 20:00:00 | 633.97000 | 635.49000 | 631.69000 | 635.00000 | 75.3714 | 47788.5000 | 634.04017 2014-07-04 21:00:00 | 635.00000 | 639.31000 | 625.75000 | 627.00000 | 585.5020 | 369891.9700 | 631.75185 2014-07-04 22:00:00 | 630.49000 | 632.00000 | 627.81000 | 630.58000 | 103.3652 | 65307.0700 | 631.80921 2014-07-04 23:00:00 | 630.58000 | 630.98000 | 626.16000 | 629.00000 | 57.9964 | 36370.6600 | 627.11966 2014-07-05 00:00:00 | 628.81000 | 629.00000 | 626.12000 | 629.00000 | 7.9570 | 4997.1300 | 628.01996 2014-07-05 01:00:00 | 629.00000 | 632.00000 | 629.00000 | 632.00000 | 30.8045 | 19453.9700 | 631.53022 2014-07-05 02:00:00 | 632.00000 | 632.00000 | 628.62000 | 632.00000 | 71.8977 | 45360.9900 | 630.90974 2014-07-05 03:00:00 | 632.00000 | 632.00000 | 629.83000 | 630.52000 | 28.2077 | 17823.6000 | 631.86990 2014-07-05 04:00:00 | 631.99000 | 632.00000 | 628.62000 | 630.06000 | 191.9529 | 121158.9300 | 631.19089 2014-07-05 05:00:00 | 631.67000 | 631.68000 | 628.77000 | 630.95000 | 62.5922 | 39473.8000 | 630.65022 2014-07-05 06:00:00 | 630.95000 | 630.95000 | 623.23000 | 629.00000 | 372.9151 | 233578.0200 | 626.35709 2014-07-05 07:00:00 | 628.98000 | 630.78000 | 627.23000 | 628.90000 | 12.5583 | 7892.5200 | 628.46997 2014-07-05 08:00:00 | 628.90000 | 631.48000 | 625.17000 | 626.60000 | 69.1777 | 43505.8100 | 628.89974 2014-07-05 09:00:00 | 626.88000 | 631.48000 | 626.88000 | 630.00000 | 58.6143 | 36904.7300 | 629.62040 2014-07-05 10:00:00 | 630.00000 | 630.67000 | 627.72000 | 627.72000 | 22.8947 | 14402.3800 | 629.07017 2014-07-05 11:00:00 | 630.59000 | 631.00000 | 627.80000 | 631.00000 | 22.5784 | 14219.4500 | 629.77994 2014-07-05 12:00:00 | 631.00000 | 632.00000 | 628.22000 | 630.00000 | 110.3139 | 69581.6800 | 630.76068 2014-07-05 13:00:00 | 631.63000 | 631.77000 | 630.03000 | 631.61000 | 8.7495 | 5521.9700 | 631.11999 2014-07-05 14:00:00 | 631.61000 | 632.00000 | 630.00000 | 630.00000 | 112.8844 | 71335.1500 | 631.93079 2014-07-05 15:00:00 | 632.00000 | 632.80000 | 630.00000 | 632.80000 | 59.8459 | 37819.5900 | 631.94961 2014-07-05 16:00:00 | 632.80000 | 632.97000 | 630.00000 | 632.00000 | 75.4956 | 47710.9400 | 631.96948 2014-07-05 17:00:00 | 632.00000 | 632.96000 | 630.00000 | 631.01000 | 46.5765 | 29419.6000 | 631.63975 2014-07-05 18:00:00 | 632.78000 | 632.78000 | 629.25000 | 629.74000 | 67.8530 | 42776.5900 | 630.43032 2014-07-05 19:00:00 | 631.63000 | 632.65000 | 629.00000 | 629.99000 | 39.5995 | 24946.8700 | 629.97997 2014-07-05 20:00:00 | 629.99000 | 632.69000 | 626.47000 | 626.47000 | 63.0202 | 39557.1800 | 627.69002 2014-07-05 21:00:00 | 628.89000 | 629.00000 | 623.95000 | 624.50000 | 86.7410 | 54257.3700 | 625.51014 2014-07-05 22:00:00 | 624.50000 | 631.69000 | 623.95000 | 630.52000 | 148.2426 | 93326.2100 | 629.55061 2014-07-05 23:00:00 | 631.05000 | 631.69000 | 626.12000 | 630.00000 | 59.1077 | 37256.7300 | 630.31978 2014-07-06 00:00:00 | 630.90000 | 634.88000 | 626.16000 | 634.88000 | 385.2609 | 243508.1900 | 632.06053 2014-07-06 01:00:00 | 634.87000 | 639.00000 | 627.00000 | 635.00000 | 1016.1896 | 644995.2700 | 634.71940 2014-07-06 02:00:00 | 635.00000 | 635.00000 | 632.15000 | 632.17000 | 28.5508 | 18093.5000 | 633.73004 2014-07-06 03:00:00 | 633.85000 | 634.80000 | 632.00000 | 632.01000 | 11.3620 | 7191.1000 | 632.91004 2014-07-06 04:00:00 | 633.93000 | 634.79000 | 622.86000 | 626.00000 | 572.9627 | 358733.3800 | 626.10249 2014-07-06 05:00:00 | 629.23000 | 634.00000 | 626.01000 | 634.00000 | 107.1364 | 67643.7100 | 631.37939 2014-07-06 06:00:00 | 634.00000 | 635.32000 | 632.60000 | 634.99000 | 82.5234 | 52371.0200 | 634.62044 2014-07-06 07:00:00 | 634.99000 | 635.28000 | 630.00000 | 633.87000 | 20.5310 | 12985.4200 | 632.48003 2014-07-06 08:00:00 | 633.95000 | 633.95000 | 627.00000 | 629.61000 | 72.0169 | 45259.7200 | 628.45965 2014-07-06 09:00:00 | 631.61000 | 632.74000 | 628.44000 | 629.95000 | 15.0201 | 9483.5400 | 631.39000 2014-07-06 10:00:00 | 629.94000 | 632.81000 | 628.44000 | 631.59000 | 18.8048 | 11831.9600 | 629.20014 2014-07-06 11:00:00 | 631.59000 | 632.79000 | 628.56000 | 632.28000 | 21.8321 | 13788.2800 | 631.56007 2014-07-06 12:00:00 | 632.26000 | 632.80000 | 628.81000 | 632.79000 | 17.1983 | 10871.7500 | 632.13995 2014-07-06 13:00:00 | 630.55000 | 632.88000 | 630.00000 | 630.06000 | 9.5836 | 6044.8800 | 630.75006 2014-07-06 14:00:00 | 630.00000 | 634.35000 | 630.00000 | 634.00000 | 143.9278 | 91109.0800 | 633.01949 2014-07-06 15:00:00 | 634.00000 | 636.51000 | 630.00000 | 634.97000 | 148.1116 | 93994.6400 | 634.62037 2014-07-06 16:00:00 | 634.97000 | 634.97000 | 631.83000 | 632.78000 | 53.8805 | 34173.1900 | 634.24005 2014-07-06 17:00:00 | 634.50000 | 634.50000 | 632.13000 | 634.49000 | 18.5370 | 11745.0100 | 633.59991 2014-07-06 18:00:00 | 634.49000 | 637.04000 | 632.50000 | 634.56000 | 73.4926 | 46643.6000 | 634.67031 2014-07-06 19:00:00 | 636.75000 | 637.80000 | 634.10000 | 637.20000 | 59.9915 | 38152.2300 | 635.96015 2014-07-06 20:00:00 | 637.25000 | 637.80000 | 634.00000 | 635.00000 | 97.4019 | 61887.2800 | 635.38030 2014-07-06 21:00:00 | 635.00000 | 635.00000 | 627.40000 | 633.48000 | 291.6729 | 183590.9500 | 629.44132 2014-07-06 22:00:00 | 633.46000 | 633.99000 | 631.66000 | 633.99000 | 47.4270 | 29982.4200 | 632.17978 2014-07-06 23:00:00 | 633.99000 | 633.99000 | 629.74000 | 630.57000 | 21.5266 | 13597.7000 | 631.66988 2014-07-07 00:00:00 | 633.87000 | 633.91000 | 626.42000 | 632.75000 | 107.3978 | 67563.9100 | 629.09962 2014-07-07 01:00:00 | 632.80000 | 633.78000 | 629.01000 | 629.01000 | 60.8962 | 38504.0200 | 632.28963 2014-07-07 02:00:00 | 632.00000 | 633.88000 | 630.01000 | 633.30000 | 47.0557 | 29787.6700 | 633.02968 2014-07-07 03:00:00 | 633.80000 | 636.00000 | 632.41000 | 635.02000 | 97.8029 | 62090.2100 | 634.85045 2014-07-07 04:00:00 | 635.02000 | 636.00000 | 632.66000 | 633.42000 | 30.4869 | 19331.7500 | 634.09985 2014-07-07 05:00:00 | 633.42000 | 636.00000 | 632.91000 | 635.99000 | 56.0853 | 35640.5200 | 635.47046 2014-07-07 06:00:00 | 635.99000 | 636.00000 | 627.00000 | 630.00000 | 436.7911 | 274973.4700 | 629.53079 2014-07-07 07:00:00 | 630.00000 | 631.99000 | 627.00000 | 631.69000 | 204.2697 | 128346.7500 | 628.31992 2014-07-07 08:00:00 | 631.68000 | 633.77000 | 628.03000 | 632.87000 | 98.6068 | 62282.9600 | 631.62950 2014-07-07 09:00:00 | 632.87000 | 633.86000 | 624.86000 | 624.86000 | 503.1007 | 315917.3400 | 627.94056 2014-07-07 10:00:00 | 627.15000 | 631.60000 | 624.00000 | 629.37000 | 266.2973 | 167322.2500 | 628.32884 2014-07-07 11:00:00 | 629.09000 | 630.00000 | 626.32000 | 627.17000 | 98.2600 | 61696.4700 | 627.89000 2014-07-07 12:00:00 | 626.70000 | 629.89000 | 621.91000 | 623.00000 | 612.7286 | 382966.7300 | 625.01858 2014-07-07 13:00:00 | 624.23000 | 627.14000 | 619.09000 | 620.00000 | 1351.3204 | 839603.5000 | 621.32083 2014-07-07 14:00:00 | 620.00000 | 623.05000 | 619.43000 | 622.18000 | 113.7470 | 70656.1800 | 621.16946 2014-07-07 15:00:00 | 622.35000 | 622.35000 | 617.26000 | 617.28000 | 268.2913 | 166053.7000 | 618.93057 2014-07-07 16:00:00 | 617.28000 | 621.90000 | 612.90000 | 621.90000 | 1108.0793 | 682464.6300 | 615.89873 2014-07-07 17:00:00 | 621.90000 | 622.00000 | 614.85000 | 621.58000 | 541.0975 | 335717.3200 | 620.43779 2014-07-07 18:00:00 | 621.58000 | 625.29000 | 619.02000 | 625.00000 | 337.6170 | 210105.3000 | 622.31840 2014-07-07 19:00:00 | 625.00000 | 630.00000 | 621.21000 | 627.00000 | 274.6581 | 172133.4700 | 626.71915 2014-07-07 20:00:00 | 627.00000 | 627.00000 | 622.02000 | 623.21000 | 189.7322 | 118537.2400 | 624.76068 2014-07-07 21:00:00 | 624.37000 | 624.49000 | 619.00000 | 621.50000 | 162.2118 | 100563.2500 | 619.95046 2014-07-07 22:00:00 | 621.50000 | 625.00000 | 620.01000 | 623.18000 | 27.6768 | 17248.1500 | 623.19986 2014-07-07 23:00:00 | 622.71000 | 626.62000 | 621.26000 | 622.09000 | 114.8697 | 71825.7100 | 625.27994 2014-07-08 00:00:00 | 622.09000 | 625.00000 | 621.23000 | 623.76000 | 58.4088 | 36424.9200 | 623.61989 2014-07-08 01:00:00 | 623.99000 | 624.40000 | 620.02000 | 620.50000 | 98.5314 | 61255.9900 | 621.69022 2014-07-08 02:00:00 | 621.09000 | 626.22000 | 620.01000 | 626.22000 | 85.8081 | 53398.3800 | 622.29974 2014-07-08 03:00:00 | 626.22000 | 626.22000 | 623.74000 | 624.31000 | 32.6910 | 20426.9900 | 624.85005 2014-07-08 04:00:00 | 624.31000 | 626.22000 | 620.02000 | 620.34000 | 66.9530 | 41670.8800 | 622.39032 2014-07-08 05:00:00 | 624.41000 | 626.22000 | 622.14000 | 622.69000 | 39.0977 | 24444.2500 | 625.20985 2014-07-08 06:00:00 | 625.99000 | 626.00000 | 620.00000 | 623.30000 | 212.0397 | 131761.4200 | 621.39988 2014-07-08 07:00:00 | 623.30000 | 623.30000 | 616.89000 | 618.29000 | 326.5289 | 201706.5400 | 617.72944 2014-07-08 08:00:00 | 620.77000 | 623.77000 | 617.10000 | 620.16000 | 158.8939 | 98495.3000 | 619.88100 2014-07-08 09:00:00 | 619.91000 | 622.00000 | 617.91000 | 619.80000 | 39.9606 | 24784.7400 | 620.23004 2014-07-08 10:00:00 | 619.99000 | 621.06000 | 617.91000 | 621.00000 | 103.3006 | 64043.3100 | 619.97011 2014-07-08 11:00:00 | 621.00000 | 621.99000 | 618.73000 | 618.73000 | 120.7813 | 74991.9000 | 620.89024 2014-07-08 12:00:00 | 620.00000 | 621.98000 | 618.50000 | 619.99000 | 75.1641 | 46564.2100 | 619.50050 2014-07-08 13:00:00 | 619.99000 | 621.85000 | 617.93000 | 620.52000 | 64.3044 | 39860.3900 | 619.87046 2014-07-08 14:00:00 | 620.52000 | 623.00000 | 619.00000 | 623.00000 | 163.7036 | 101804.1300 | 621.88094 2014-07-08 15:00:00 | 623.00000 | 623.62000 | 619.85000 | 622.81000 | 98.6741 | 61402.9800 | 622.28065 2014-07-08 16:00:00 | 622.99000 | 624.63000 | 619.00000 | 623.77000 | 99.8395 | 62069.2100 | 621.68992 2014-07-08 17:00:00 | 623.77000 | 623.77000 | 620.51000 | 623.00000 | 178.0004 | 110844.4400 | 622.72012 2014-07-08 18:00:00 | 622.12000 | 624.99000 | 622.06000 | 624.85000 | 117.2910 | 73241.1900 | 624.44018 2014-07-08 19:00:00 | 624.98000 | 625.50000 | 623.10000 | 624.95000 | 110.5035 | 69040.4300 | 624.78061 2014-07-08 20:00:00 | 624.13000 | 626.01000 | 623.10000 | 623.11000 | 170.9253 | 106761.4200 | 624.60871 2014-07-08 21:00:00 | 625.45000 | 626.00000 | 623.00000 | 623.22000 | 107.3663 | 66943.8700 | 623.50936 2014-07-08 22:00:00 | 625.55000 | 626.00000 | 623.03000 | 623.22000 | 97.1610 | 60680.9400 | 624.54015 2014-07-08 23:00:00 | 625.42000 | 626.22000 | 622.63000 | 623.98000 | 49.2419 | 30800.8400 | 625.50015 2014-07-09 00:00:00 | 623.98000 | 626.88000 | 622.10000 | 623.53000 | 85.6337 | 53560.5200 | 625.46051 2014-07-09 01:00:00 | 626.79000 | 626.88000 | 623.51000 | 623.99000 | 69.4482 | 43489.1600 | 626.20980 2014-07-09 02:00:00 | 623.99000 | 625.98000 | 622.17000 | 625.89000 | 110.9071 | 69241.4900 | 624.31949 2014-07-09 03:00:00 | 625.90000 | 625.97000 | 622.01000 | 623.97000 | 37.7062 | 23526.7600 | 623.94977 2014-07-09 04:00:00 | 623.97000 | 623.97000 | 619.39000 | 621.00000 | 211.0652 | 131042.2800 | 620.86175 2014-07-09 05:00:00 | 621.00000 | 623.96000 | 619.17000 | 623.00000 | 131.7344 | 81804.5600 | 620.98094 2014-07-09 06:00:00 | 620.57000 | 625.00000 | 619.17000 | 625.00000 | 179.6507 | 111685.2600 | 621.68019 2014-07-09 07:00:00 | 624.99000 | 624.99000 | 619.17000 | 621.00000 | 60.3810 | 37447.7000 | 620.19010 2014-07-09 08:00:00 | 621.00000 | 623.50000 | 619.35000 | 623.50000 | 61.4341 | 38226.1500 | 622.23040 2014-07-09 09:00:00 | 623.50000 | 623.50000 | 619.10000 | 621.56000 | 90.6761 | 56223.6400 | 620.04942 2014-07-09 10:00:00 | 621.56000 | 621.83000 | 618.81000 | 620.98000 | 17.3142 | 10724.9400 | 619.43012 2014-07-09 11:00:00 | 620.98000 | 622.65000 | 618.71000 | 620.74000 | 123.9408 | 76909.0000 | 620.53016 2014-07-09 12:00:00 | 621.83000 | 623.30000 | 618.71000 | 623.19000 | 83.3000 | 51780.9200 | 621.61999 2014-07-09 13:00:00 | 623.20000 | 624.87000 | 620.00000 | 622.62000 | 122.9100 | 76539.7600 | 622.73000 2014-07-09 14:00:00 | 624.60000 | 625.00000 | 621.08000 | 625.00000 | 100.3664 | 62678.7600 | 624.49942 2014-07-09 15:00:00 | 624.99000 | 624.99000 | 622.51000 | 624.49000 | 86.7192 | 54135.3000 | 624.25988 2014-07-09 16:00:00 | 624.43000 | 624.92000 | 622.60000 | 624.90000 | 148.9257 | 92983.1200 | 624.35898 2014-07-09 17:00:00 | 624.90000 | 624.90000 | 623.10000 | 624.80000 | 34.6295 | 21607.4500 | 623.95997 2014-07-09 18:00:00 | 624.70000 | 624.94000 | 623.12000 | 624.93000 | 98.9967 | 61798.6100 | 624.24947 2014-07-09 19:00:00 | 624.93000 | 624.93000 | 623.12000 | 624.48000 | 34.1419 | 21296.7200 | 623.77011 2014-07-09 20:00:00 | 624.46000 | 624.62000 | 623.20000 | 624.44000 | 108.8072 | 67903.2400 | 624.06951 2014-07-09 21:00:00 | 624.44000 | 624.52000 | 623.00000 | 624.00000 | 112.2721 | 70066.8200 | 624.08038 2014-07-09 22:00:00 | 624.00000 | 624.35000 | 621.60000 | 624.29000 | 110.5799 | 68962.0500 | 623.63998 2014-07-09 23:00:00 | 624.25000 | 624.25000 | 619.69000 | 621.97000 | 82.2163 | 51039.0400 | 620.78951 2014-07-10 00:00:00 | 621.96000 | 623.93000 | 619.69000 | 623.80000 | 115.4654 | 71895.7700 | 622.66099 2014-07-10 01:00:00 | 623.76000 | 623.76000 | 619.83000 | 621.02000 | 73.0652 | 45353.0100 | 620.71944 2014-07-10 02:00:00 | 621.03000 | 623.85000 | 619.03000 | 620.96000 | 238.4204 | 147851.6700 | 620.13015 2014-07-10 03:00:00 | 620.97000 | 622.10000 | 619.15000 | 622.10000 | 62.7105 | 38945.1300 | 621.03005 2014-07-10 04:00:00 | 622.10000 | 622.23000 | 620.00000 | 622.22000 | 105.7583 | 65747.7600 | 621.67970 2014-07-10 05:00:00 | 622.21000 | 622.23000 | 620.00000 | 622.16000 | 103.7933 | 64553.2400 | 621.94054 2014-07-10 06:00:00 | 622.16000 | 622.16000 | 619.03000 | 621.90000 | 51.6112 | 32001.0200 | 620.04010 2014-07-10 07:00:00 | 621.02000 | 621.02000 | 612.15000 | 612.15000 | 556.4031 | 342606.7300 | 615.75277 2014-07-10 08:00:00 | 612.15000 | 615.39000 | 610.95000 | 615.30000 | 830.6210 | 508216.5900 | 611.85136 2014-07-10 09:00:00 | 614.00000 | 615.29000 | 610.95000 | 614.00000 | 367.2935 | 225346.3400 | 613.53209 2014-07-10 10:00:00 | 614.00000 | 614.00000 | 609.68000 | 611.21000 | 256.1992 | 156483.8200 | 610.78966 2014-07-10 11:00:00 | 613.40000 | 613.40000 | 610.31000 | 612.55000 | 61.3349 | 37513.6400 | 611.61949 2014-07-10 12:00:00 | 612.11000 | 612.53000 | 608.60000 | 608.60000 | 254.9900 | 155554.0800 | 610.03999 2014-07-10 13:00:00 | 610.99000 | 611.73000 | 607.90000 | 611.01000 | 169.4036 | 103297.4300 | 609.77101 2014-07-10 14:00:00 | 611.01000 | 616.70000 | 610.02000 | 616.00000 | 415.8678 | 255321.4400 | 613.94853 2014-07-10 15:00:00 | 616.19000 | 616.19000 | 609.10000 | 613.51000 | 451.4286 | 275872.0300 | 611.10894 2014-07-10 16:00:00 | 613.16000 | 619.11000 | 611.27000 | 618.00000 | 668.6383 | 412334.6800 | 616.67819 2014-07-10 17:00:00 | 618.45000 | 620.99000 | 615.40000 | 620.09000 | 386.2655 | 239348.3400 | 619.64720 2014-07-10 18:00:00 | 620.86000 | 620.90000 | 616.22000 | 618.00000 | 583.5025 | 361837.1100 | 620.11235 2014-07-10 19:00:00 | 618.00000 | 618.00000 | 614.53000 | 617.60000 | 93.3073 | 57494.9700 | 616.18959 2014-07-10 20:00:00 | 617.60000 | 618.99000 | 614.85000 | 618.70000 | 81.1657 | 50175.7600 | 618.18943 2014-07-10 21:00:00 | 618.69000 | 619.97000 | 615.10000 | 617.99000 | 96.9240 | 59964.0100 | 618.67062 2014-07-10 22:00:00 | 617.99000 | 619.98000 | 617.02000 | 619.84000 | 104.7227 | 64848.5300 | 619.24046 2014-07-10 23:00:00 | 619.83000 | 619.83000 | 614.34000 | 616.87000 | 206.8205 | 127374.5800 | 615.87017 2014-07-11 00:00:00 | 616.87000 | 616.87000 | 614.52000 | 614.62000 | 13.3456 | 8230.1100 | 616.68991 2014-07-11 01:00:00 | 616.58000 | 617.00000 | 614.13000 | 617.00000 | 77.8360 | 47976.4900 | 616.37949 2014-07-11 02:00:00 | 617.00000 | 619.60000 | 614.17000 | 619.60000 | 92.6788 | 57256.0300 | 617.78982 2014-07-11 03:00:00 | 619.18000 | 619.99000 | 616.63000 | 616.92000 | 134.9489 | 83519.8500 | 618.89976 2014-07-11 04:00:00 | 619.79000 | 619.79000 | 619.69000 | 619.75000 | 4.0274 | 2495.9200 | 619.73998 2014-07-11 05:00:00 | . | . | . | . | . | . | . 2014-07-11 06:00:00 | 617.83000 | 619.99000 | 613.46000 | 616.93000 | 190.8904 | 117821.3700 | 617.22011 2014-07-11 07:00:00 | 616.93000 | 617.14000 | 614.41000 | 616.99000 | 40.5220 | 24959.1500 | 615.94013 2014-07-11 08:00:00 | 617.00000 | 619.44000 | 614.70000 | 618.06000 | 112.2384 | 69390.2600 | 618.23972 2014-07-11 09:00:00 | 618.38000 | 620.00000 | 616.02000 | 619.98000 | 125.3304 | 77585.8100 | 619.05009 2014-07-11 10:00:00 | 619.97000 | 620.74000 | 618.00000 | 620.40000 | 190.5910 | 118088.3700 | 619.59032 2014-07-11 11:00:00 | 620.38000 | 629.00000 | 618.23000 | 628.50000 | 1891.2308 | 1180019.1500 | 623.94243 2014-07-11 12:00:00 | 627.11000 | 629.23000 | 626.20000 | 628.90000 | 199.6429 | 125282.1100 | 627.53093 2014-07-11 13:00:00 | 628.00000 | 629.99000 | 626.03000 | 628.90000 | 407.7985 | 256570.1100 | 629.15903 2014-07-11 14:00:00 | 628.90000 | 630.00000 | 627.32000 | 629.69000 | 415.3598 | 261149.1200 | 628.72987 2014-07-11 15:00:00 | 628.29000 | 629.51000 | 626.01000 | 628.50000 | 152.4300 | 95719.9200 | 627.95999 2014-07-11 16:00:00 | 627.99000 | 629.99000 | 626.71000 | 627.52000 | 151.4006 | 95156.8100 | 628.51014 2014-07-11 17:00:00 | 628.00000 | 630.31000 | 627.52000 | 630.30000 | 163.6645 | 103094.1300 | 629.91118 2014-07-11 18:00:00 | 630.20000 | 632.97000 | 626.01000 | 629.30000 | 676.7284 | 425126.3200 | 628.20823 2014-07-11 19:00:00 | 629.30000 | 635.00000 | 628.51000 | 634.91000 | 613.9828 | 389229.8800 | 633.94268 2014-07-11 20:00:00 | 634.91000 | 634.99000 | 630.51000 | 634.99000 | 157.2591 | 99475.7800 | 632.55978 2014-07-11 21:00:00 | 634.98000 | 635.00000 | 631.36000 | 633.00000 | 87.5473 | 55516.3100 | 634.12962 2014-07-11 22:00:00 | 633.00000 | 633.00000 | 630.04000 | 632.50000 | 99.3785 | 62838.0000 | 632.30977 2014-07-11 23:00:00 | 632.50000 | 635.00000 | 631.55000 | 635.00000 | 95.7057 | 60668.7500 | 633.90935 2014-07-12 00:00:00 | 634.99000 | 635.00000 | 633.00000 | 635.00000 | 97.8247 | 62109.7800 | 634.90918 2014-07-12 01:00:00 | 635.00000 | 635.20000 | 633.01000 | 635.18000 | 137.1533 | 87059.5000 | 634.76070 2014-07-12 02:00:00 | 635.18000 | 640.02000 | 635.00000 | 639.00000 | 1088.1100 | 694986.7900 | 638.71004 2014-07-12 03:00:00 | 637.71000 | 639.00000 | 635.00000 | 638.96000 | 105.0542 | 66875.4800 | 636.58069 2014-07-12 04:00:00 | 638.95000 | 639.00000 | 634.84000 | 634.84000 | 153.2249 | 97389.9300 | 635.60118 2014-07-12 05:00:00 | 634.84000 | 637.44000 | 633.00000 | 633.00000 | 33.3103 | 21115.0700 | 633.89002 2014-07-12 06:00:00 | 633.37000 | 636.80000 | 632.32000 | 633.70000 | 83.4466 | 52954.3400 | 634.58955 2014-07-12 07:00:00 | 633.70000 | 642.57000 | 633.70000 | 635.17000 | 593.1581 | 378789.7600 | 638.59827 2014-07-12 08:00:00 | 635.16000 | 637.99000 | 631.60000 | 631.60000 | 219.6521 | 139496.8200 | 635.08073 2014-07-12 09:00:00 | 633.00000 | 634.60000 | 629.65000 | 634.60000 | 100.8815 | 63644.1500 | 630.88024 2014-07-12 10:00:00 | 632.12000 | 635.30000 | 630.99000 | 633.32000 | 57.2589 | 36235.1200 | 632.82990 2014-07-12 11:00:00 | 633.32000 | 633.97000 | 630.64000 | 633.00000 | 31.8645 | 20122.4600 | 631.50023 2014-07-12 12:00:00 | 633.00000 | 633.83000 | 630.00000 | 630.00000 | 57.0568 | 36000.5200 | 630.95971 2014-07-12 13:00:00 | 631.94000 | 631.95000 | 629.63000 | 631.95000 | 67.7123 | 42688.5900 | 630.44025 2014-07-12 14:00:00 | 631.19000 | 637.00000 | 629.63000 | 634.90000 | 221.0847 | 139862.2100 | 632.61816 2014-07-12 15:00:00 | 634.46000 | 634.88000 | 629.10000 | 630.00000 | 154.2968 | 97418.2500 | 631.36922 2014-07-12 16:00:00 | 630.00000 | 631.99000 | 628.70000 | 630.32000 | 159.1979 | 100232.5000 | 629.60947 2014-07-12 17:00:00 | 630.19000 | 631.89000 | 629.00000 | 631.88000 | 44.1858 | 27884.3300 | 631.06971 2014-07-12 18:00:00 | 631.88000 | 634.41000 | 631.01000 | 633.68000 | 87.1481 | 55212.6700 | 633.54974 2014-07-12 19:00:00 | 632.63000 | 634.37000 | 631.00000 | 634.07000 | 17.7812 | 11264.7500 | 633.52003 2014-07-12 20:00:00 | 632.88000 | 634.40000 | 631.00000 | 633.88000 | 29.4243 | 18616.7900 | 632.70020 2014-07-12 21:00:00 | 633.88000 | 636.92000 | 632.00000 | 636.35000 | 92.1533 | 58550.5700 | 635.36048 2014-07-12 22:00:00 | 636.25000 | 636.99000 | 635.84000 | 636.99000 | 76.7505 | 48855.5400 | 636.55006 2014-07-12 23:00:00 | 636.99000 | 638.10000 | 636.01000 | 638.10000 | 86.5308 | 55116.6500 | 636.96010 2014-07-13 00:00:00 | 637.90000 | 637.90000 | 636.11000 | 637.00000 | 26.3830 | 16812.3000 | 637.24012 2014-07-13 01:00:00 | 637.00000 | 637.40000 | 634.02000 | 636.30000 | 417.7982 | 265731.7300 | 636.02884 2014-07-13 02:00:00 | 635.70000 | 636.77000 | 629.10000 | 631.99000 | 245.1140 | 154588.8900 | 630.68156 2014-07-13 03:00:00 | 631.99000 | 632.85000 | 629.25000 | 631.38000 | 38.1247 | 24059.0100 | 631.06029 2014-07-13 04:00:00 | 631.50000 | 631.50000 | 629.10000 | 630.70000 | 9.0299 | 5690.3100 | 630.16000 2014-07-13 05:00:00 | 630.76000 | 631.50000 | 629.20000 | 631.33000 | 25.3769 | 16020.1800 | 631.28988 2014-07-13 06:00:00 | 631.32000 | 637.01000 | 629.33000 | 629.90000 | 636.2708 | 404185.2100 | 635.24083 2014-07-13 07:00:00 | 631.86000 | 632.02000 | 630.01000 | 630.16000 | 44.6831 | 28224.0900 | 631.65022 2014-07-13 08:00:00 | 631.86000 | 632.00000 | 630.11000 | 631.90000 | 24.3184 | 15355.3400 | 631.42994 2014-07-13 09:00:00 | 631.94000 | 632.00000 | 630.01000 | 630.79000 | 18.4229 | 11625.9800 | 631.06009 2014-07-13 10:00:00 | 630.79000 | 636.50000 | 630.11000 | 636.00000 | 222.0829 | 140896.3100 | 634.43103 2014-07-13 11:00:00 | 636.00000 | 638.73000 | 633.64000 | 638.33000 | 645.1702 | 411425.2000 | 637.70023 2014-07-13 12:00:00 | 638.33000 | 638.49000 | 636.01000 | 636.75000 | 73.7601 | 46989.6400 | 637.06002 2014-07-13 13:00:00 | 636.06000 | 637.00000 | 634.50000 | 635.86000 | 190.6296 | 121215.6100 | 635.86988 2014-07-13 14:00:00 | 635.86000 | 636.00000 | 634.57000 | 635.69000 | 15.0483 | 9559.1600 | 635.22996 2014-07-13 15:00:00 | 635.69000 | 636.01000 | 634.04000 | 634.90000 | 84.3273 | 53596.7300 | 635.57964 2014-07-13 16:00:00 | 634.67000 | 635.00000 | 629.04000 | 629.04000 | 617.0639 | 389647.4100 | 631.45386 2014-07-13 17:00:00 | 629.00000 | 632.56000 | 626.22000 | 631.72000 | 298.5518 | 187508.7000 | 628.06086 2014-07-13 18:00:00 | 631.70000 | 631.70000 | 626.71000 | 629.92000 | 135.9290 | 85330.7800 | 627.75979 2014-07-13 19:00:00 | 629.92000 | 630.00000 | 626.76000 | 629.92000 | 8.7718 | 5520.8800 | 629.39003 2014-07-13 20:00:00 | 629.99000 | 630.43000 | 627.58000 | 630.00000 | 20.8543 | 13140.0800 | 630.09014 2014-07-13 21:00:00 | 630.00000 | 630.00000 | 626.09000 | 629.75000 | 127.6014 | 80039.3100 | 627.26029 2014-07-13 22:00:00 | 629.75000 | 630.50000 | 629.73000 | 629.73000 | 108.8770 | 68571.7400 | 629.80947 2014-07-13 23:00:00 | 630.48000 | 630.88000 | 627.00000 | 630.88000 | 124.6035 | 78486.5700 | 629.89069 2014-07-14 00:00:00 | 630.88000 | 632.00000 | 627.00000 | 631.00000 | 82.4495 | 51984.4000 | 630.49993 2014-07-14 01:00:00 | 630.99000 | 631.00000 | 626.25000 | 626.77000 | 136.2110 | 85486.0400 | 627.60021 2014-07-14 02:00:00 | 627.90000 | 630.67000 | 626.77000 | 629.80000 | 143.2801 | 90156.1400 | 629.23002 2014-07-14 03:00:00 | 629.80000 | 631.57000 | 624.90000 | 624.90000 | 264.4315 | 165886.0100 | 627.33065 2014-07-14 04:00:00 | 624.90000 | 625.96000 | 623.43000 | 624.79000 | 115.5173 | 72130.1200 | 624.40951 2014-07-14 05:00:00 | 624.79000 | 624.97000 | 622.10000 | 624.94000 | 131.9688 | 82326.0900 | 623.82975 2014-07-14 06:00:00 | 624.94000 | 625.62000 | 622.69000 | 624.98000 | 96.5442 | 60330.5100 | 624.90064 2014-07-14 07:00:00 | 625.62000 | 625.75000 | 622.66000 | 623.68000 | 110.5335 | 69091.2700 | 625.07063 2014-07-14 08:00:00 | 623.62000 | 625.46000 | 622.00000 | 623.98000 | 193.4307 | 120400.9900 | 622.45022 2014-07-14 09:00:00 | 622.11000 | 625.76000 | 622.05000 | 624.02000 | 58.9015 | 36793.4000 | 624.66014 2014-07-14 10:00:00 | 624.00000 | 624.00000 | 621.10000 | 622.65000 | 183.9420 | 114529.7300 | 622.64058 2014-07-14 11:00:00 | 623.90000 | 623.96000 | 621.15000 | 622.61000 | 71.7132 | 44613.5100 | 622.11037 2014-07-14 12:00:00 | 622.60000 | 622.85000 | 620.00000 | 620.00000 | 244.0269 | 151667.2900 | 621.51878 2014-07-14 13:00:00 | 621.45000 | 622.84000 | 620.00000 | 620.20000 | 166.5537 | 103335.1000 | 620.43100 2014-07-14 14:00:00 | 620.20000 | 621.10000 | 617.70000 | 620.60000 | 257.0448 | 159190.9200 | 619.31199 2014-07-14 15:00:00 | 620.58000 | 621.15000 | 617.92000 | 620.98000 | 121.1655 | 75132.2200 | 620.07913 2014-07-14 16:00:00 | 620.98000 | 622.75000 | 619.30000 | 620.75000 | 235.7025 | 146456.3000 | 621.36093 2014-07-14 17:00:00 | 622.00000 | 623.05000 | 620.15000 | 623.05000 | 248.8042 | 154903.4400 | 622.59169 2014-07-14 18:00:00 | 623.20000 | 623.20000 | 620.78000 | 623.00000 | 126.8575 | 78860.9300 | 621.64950 2014-07-14 19:00:00 | 622.64000 | 624.00000 | 621.54000 | 623.99000 | 135.6729 | 84555.4800 | 623.23062 2014-07-14 20:00:00 | 623.96000 | 623.96000 | 621.08000 | 621.40000 | 92.8631 | 57751.5800 | 621.90046 2014-07-14 21:00:00 | 621.60000 | 624.00000 | 620.31000 | 620.36000 | 220.7516 | 137270.1200 | 621.83058 2014-07-14 22:00:00 | 623.09000 | 623.09000 | 620.30000 | 622.00000 | 81.8956 | 50899.7200 | 621.51942 2014-07-14 23:00:00 | 622.00000 | 622.00000 | 616.84000 | 621.17000 | 307.1662 | 189892.6400 | 618.20811 2014-07-15 00:00:00 | 621.15000 | 621.95000 | 618.59000 | 619.20000 | 99.8134 | 61979.1700 | 620.95054 2014-07-15 01:00:00 | 619.20000 | 621.95000 | 617.00000 | 621.95000 | 102.9590 | 63921.0500 | 620.83983 2014-07-15 02:00:00 | 619.56000 | 623.00000 | 617.30000 | 619.50000 | 187.6485 | 116572.8100 | 621.22955 2014-07-15 03:00:00 | 621.48000 | 621.75000 | 618.15000 | 619.98000 | 22.4853 | 13946.0700 | 620.22983 2014-07-15 04:00:00 | 620.94000 | 623.00000 | 619.60000 | 623.00000 | 96.2615 | 59840.9900 | 621.65023 2014-07-15 05:00:00 | 623.00000 | 623.85000 | 619.81000 | 623.58000 | 59.7259 | 37205.6500 | 622.93961 2014-07-15 06:00:00 | 623.49000 | 623.49000 | 619.58000 | 622.84000 | 36.3471 | 22605.3500 | 621.92983 2014-07-15 07:00:00 | 622.84000 | 623.92000 | 619.80000 | 619.80000 | 50.7737 | 31599.5600 | 622.36031 2014-07-15 08:00:00 | 619.88000 | 623.88000 | 619.81000 | 623.53000 | 78.6448 | 48917.7800 | 622.00934 2014-07-15 09:00:00 | 623.85000 | 623.99000 | 621.03000 | 623.99000 | 90.5973 | 56460.2000 | 623.19961 2014-07-15 10:00:00 | 623.99000 | 624.00000 | 621.50000 | 624.00000 | 121.9945 | 76108.7900 | 623.87087 2014-07-15 11:00:00 | 624.00000 | 624.00000 | 616.09000 | 621.99000 | 714.9675 | 442512.7500 | 618.92710 2014-07-15 12:00:00 | 621.99000 | 622.86000 | 619.00000 | 622.00000 | 171.9137 | 106909.8500 | 621.88102 2014-07-15 13:00:00 | 622.00000 | 623.99000 | 619.89000 | 623.99000 | 120.5791 | 75049.6200 | 622.40983 2014-07-15 14:00:00 | 623.98000 | 624.00000 | 620.43000 | 623.99000 | 97.3616 | 60690.4000 | 623.35026 2014-07-15 15:00:00 | 623.99000 | 624.99000 | 622.25000 | 624.00000 | 242.7197 | 151525.0300 | 624.27989 2014-07-15 16:00:00 | 624.00000 | 624.99000 | 622.14000 | 622.14000 | 127.0574 | 79347.2800 | 624.49947 2014-07-15 17:00:00 | 624.49000 | 624.49000 | 620.02000 | 623.17000 | 38.3859 | 23886.4100 | 622.26975 2014-07-15 18:00:00 | 623.18000 | 623.19000 | 620.01000 | 623.19000 | 92.7539 | 57744.9100 | 622.56058 2014-07-15 19:00:00 | 623.19000 | 624.98000 | 622.30000 | 624.98000 | 219.5136 | 136996.5400 | 624.09128 2014-07-15 20:00:00 | 622.51000 | 624.99000 | 619.38000 | 622.18000 | 169.9195 | 105866.6200 | 623.03986 2014-07-15 21:00:00 | 622.75000 | 626.25000 | 619.01000 | 624.79000 | 361.9912 | 225842.9300 | 623.89069 2014-07-15 22:00:00 | 624.79000 | 624.79000 | 618.22000 | 619.10000 | 133.8261 | 82890.4600 | 619.38917 2014-07-15 23:00:00 | 622.50000 | 624.10000 | 618.22000 | 622.90000 | 97.5085 | 60563.4500 | 621.10976 2014-07-16 00:00:00 | 622.90000 | 624.50000 | 620.50000 | 624.40000 | 117.9485 | 73519.6200 | 623.31971 2014-07-16 01:00:00 | 624.38000 | 624.53000 | 620.21000 | 624.05000 | 85.9405 | 53582.2100 | 623.48007 2014-07-16 02:00:00 | 624.05000 | 624.48000 | 621.42000 | 624.35000 | 30.5409 | 19040.4400 | 623.44005 2014-07-16 03:00:00 | 622.90000 | 625.00000 | 620.87000 | 623.95000 | 61.6397 | 38437.3100 | 623.57997 2014-07-16 04:00:00 | 623.95000 | 624.30000 | 620.02000 | 620.02000 | 106.5010 | 66243.6400 | 622.00017 2014-07-16 05:00:00 | 622.79000 | 624.13000 | 619.84000 | 622.74000 | 84.7677 | 52583.0800 | 620.31969 2014-07-16 06:00:00 | 622.74000 | 622.79000 | 618.76000 | 622.19000 | 44.1326 | 27357.7800 | 619.90018 2014-07-16 07:00:00 | 622.16000 | 622.16000 | 618.01000 | 621.43000 | 146.8576 | 90894.5100 | 618.92944 2014-07-16 08:00:00 | 621.44000 | 621.70000 | 619.01000 | 621.50000 | 46.0908 | 28622.4100 | 621.00006 2014-07-16 09:00:00 | 620.55000 | 624.35000 | 618.52000 | 619.04000 | 213.5104 | 132600.6500 | 621.05013 2014-07-16 10:00:00 | 618.87000 | 622.23000 | 612.35000 | 614.53000 | 1095.3599 | 675168.5700 | 616.38974 2014-07-16 11:00:00 | 618.05000 | 620.03000 | 615.64000 | 619.76000 | 157.8092 | 97538.6500 | 618.07978 2014-07-16 12:00:00 | 619.79000 | 619.82000 | 615.48000 | 618.39000 | 141.3906 | 87194.2200 | 616.69015 2014-07-16 13:00:00 | 618.37000 | 618.39000 | 611.13000 | 615.00000 | 406.6390 | 249777.7600 | 614.24936 2014-07-16 14:00:00 | 615.00000 | 618.35000 | 613.22000 | 616.00000 | 141.1023 | 86999.5100 | 616.57052 2014-07-16 15:00:00 | 618.29000 | 619.40000 | 615.52000 | 619.06000 | 72.5803 | 44853.8900 | 617.99003 2014-07-16 16:00:00 | 619.06000 | 619.67000 | 616.59000 | 618.35000 | 116.4254 | 71960.0800 | 618.07912 2014-07-16 17:00:00 | 618.84000 | 618.99000 | 615.03000 | 618.25000 | 96.4622 | 59557.7200 | 617.42034 2014-07-16 18:00:00 | 618.24000 | 621.77000 | 616.34000 | 620.44000 | 276.6432 | 171270.1700 | 619.10141 2014-07-16 19:00:00 | 620.50000 | 622.00000 | 617.53000 | 620.00000 | 151.5705 | 93985.8400 | 620.08012 2014-07-16 20:00:00 | 620.00000 | 623.00000 | 618.00000 | 618.94000 | 301.5885 | 187292.2800 | 621.01928 2014-07-16 21:00:00 | 618.94000 | 619.53000 | 610.01000 | 614.89000 | 1304.8491 | 800130.9600 | 613.19808 2014-07-16 22:00:00 | 616.78000 | 618.60000 | 614.89000 | 618.35000 | 82.3501 | 50796.8600 | 616.84002 2014-07-16 23:00:00 | 618.31000 | 618.31000 | 614.00000 | 616.86000 | 66.2350 | 40802.7800 | 616.03054 2014-07-17 00:00:00 | 617.39000 | 617.84000 | 612.65000 | 617.53000 | 226.4183 | 139595.7900 | 616.53937 2014-07-17 01:00:00 | 617.53000 | 617.53000 | 613.77000 | 616.76000 | 28.1116 | 17325.4500 | 616.31007 2014-07-17 02:00:00 | 617.03000 | 617.94000 | 613.72000 | 617.94000 | 107.8352 | 66511.7700 | 616.79091 2014-07-17 03:00:00 | 617.73000 | 617.79000 | 615.18000 | 617.33000 | 37.1191 | 22898.0400 | 616.87995 2014-07-17 04:00:00 | 617.24000 | 617.55000 | 614.70000 | 617.55000 | 78.5297 | 48442.6000 | 616.86996 2014-07-17 05:00:00 | 617.55000 | 617.55000 | 614.73000 | 617.53000 | 83.3562 | 51394.8600 | 616.56948 2014-07-17 06:00:00 | 617.55000 | 617.55000 | 610.44000 | 612.58000 | 607.2710 | 372427.7300 | 613.28097 2014-07-17 07:00:00 | 613.17000 | 615.12000 | 610.50000 | 614.80000 | 65.1094 | 39893.1800 | 612.70994 2014-07-17 08:00:00 | 613.06000 | 616.26000 | 613.01000 | 613.01000 | 42.0859 | 25861.8000 | 614.49972 2014-07-17 09:00:00 | 613.80000 | 614.89000 | 610.00000 | 612.45000 | 191.8009 | 117307.4100 | 611.61029 2014-07-17 10:00:00 | 612.45000 | 614.86000 | 610.00000 | 614.84000 | 340.7290 | 208301.0400 | 611.33942 2014-07-17 11:00:00 | 614.83000 | 616.00000 | 613.50000 | 615.90000 | 65.9643 | 40601.7200 | 615.51046 2014-07-17 12:00:00 | 615.87000 | 617.00000 | 614.41000 | 617.00000 | 279.1970 | 171943.1100 | 615.84865 2014-07-17 13:00:00 | 617.00000 | 618.89000 | 614.82000 | 618.74000 | 365.1003 | 225263.3300 | 616.99020 2014-07-17 14:00:00 | 618.90000 | 619.00000 | 615.16000 | 618.00000 | 211.2466 | 130529.0300 | 617.89884 2014-07-17 15:00:00 | 618.00000 | 629.00000 | 618.00000 | 625.00000 | 1199.7808 | 749144.8500 | 624.40145 2014-07-17 16:00:00 | 624.99000 | 628.88000 | 622.93000 | 628.88000 | 247.4815 | 155161.1200 | 626.96058 2014-07-17 17:00:00 | 628.87000 | 629.00000 | 624.39000 | 627.83000 | 219.4061 | 137615.6000 | 627.21864 2014-07-17 18:00:00 | 624.42000 | 627.87000 | 623.00000 | 624.99000 | 97.3619 | 60884.3200 | 625.34030 2014-07-17 19:00:00 | 624.99000 | 625.50000 | 623.00000 | 625.40000 | 24.7310 | 15436.1200 | 624.16004 2014-07-17 20:00:00 | 625.39000 | 625.50000 | 622.13000 | 622.26000 | 103.0420 | 64206.5100 | 623.11032 2014-07-17 21:00:00 | 623.45000 | 625.45000 | 622.26000 | 624.57000 | 54.3224 | 33904.7900 | 624.14021 2014-07-17 22:00:00 | 625.32000 | 626.70000 | 622.61000 | 623.14000 | 154.6316 | 96565.9500 | 624.49040 2014-07-17 23:00:00 | 626.21000 | 626.40000 | 622.20000 | 622.20000 | 71.5057 | 44567.3300 | 623.26951 2014-07-18 00:00:00 | 626.30000 | 626.30000 | 622.21000 | 623.14000 | 31.7520 | 19812.6100 | 623.98010 2014-07-18 01:00:00 | 624.99000 | 625.00000 | 622.30000 | 625.00000 | 34.2324 | 21376.7700 | 624.46013 2014-07-18 02:00:00 | 625.00000 | 625.00000 | 623.00000 | 623.00000 | 42.8974 | 26755.5100 | 623.70982 2014-07-18 03:00:00 | 624.00000 | 626.79000 | 623.02000 | 626.78000 | 71.7424 | 44872.0500 | 625.46028 2014-07-18 04:00:00 | 626.78000 | 626.90000 | 624.24000 | 626.89000 | 110.2693 | 69112.3800 | 626.75988 2014-07-18 05:00:00 | 626.90000 | 627.00000 | 622.32000 | 625.50000 | 177.1741 | 110563.9100 | 624.04115 2014-07-18 06:00:00 | 624.00000 | 626.11000 | 622.20000 | 622.54000 | 189.0722 | 117718.3900 | 622.61068 2014-07-18 07:00:00 | 625.97000 | 625.99000 | 621.19000 | 624.46000 | 142.4814 | 88726.0700 | 622.72032 2014-07-18 08:00:00 | 624.92000 | 626.00000 | 621.20000 | 622.20000 | 135.4640 | 84479.5100 | 623.63086 2014-07-18 09:00:00 | 622.51000 | 626.00000 | 622.20000 | 623.03000 | 176.1786 | 110074.5900 | 624.78962 2014-07-18 10:00:00 | 626.00000 | 626.41000 | 623.01000 | 625.59000 | 59.3491 | 37116.3300 | 625.38991 2014-07-18 11:00:00 | 625.59000 | 626.90000 | 620.79000 | 620.80000 | 313.0623 | 195310.5200 | 623.87114 2014-07-18 12:00:00 | 620.90000 | 625.20000 | 620.79000 | 624.29000 | 121.3638 | 75740.8100 | 624.08074 2014-07-18 13:00:00 | 624.17000 | 624.54000 | 620.84000 | 623.80000 | 123.1383 | 76584.6200 | 621.93967 2014-07-18 14:00:00 | 623.80000 | 623.99000 | 620.35000 | 620.68000 | 188.2502 | 117059.6400 | 621.83006 2014-07-18 15:00:00 | 623.05000 | 623.89000 | 619.00000 | 619.99000 | 233.0816 | 144655.2200 | 620.62059 2014-07-18 16:00:00 | 619.01000 | 624.00000 | 618.46000 | 624.00000 | 424.2826 | 263836.6300 | 621.84176 2014-07-18 17:00:00 | 622.21000 | 629.00000 | 622.01000 | 626.38000 | 680.4508 | 426677.3100 | 627.05090 2014-07-18 18:00:00 | 628.88000 | 631.47000 | 626.40000 | 631.46000 | 581.1030 | 365898.9500 | 629.66279 2014-07-18 19:00:00 | 631.45000 | 632.70000 | 625.55000 | 625.55000 | 471.0005 | 296212.3800 | 628.90037 2014-07-18 20:00:00 | 625.50000 | 631.48000 | 624.47000 | 627.04000 | 269.7501 | 169319.4700 | 627.69005 2014-07-18 21:00:00 | 630.45000 | 632.23000 | 625.80000 | 632.23000 | 163.1328 | 102723.2400 | 629.69074 2014-07-18 22:00:00 | 632.26000 | 632.82000 | 627.52000 | 629.80000 | 93.8680 | 59126.4600 | 629.88970 2014-07-18 23:00:00 | 632.67000 | 632.96000 | 628.73000 | 632.60000 | 193.2350 | 122030.1400 | 631.51153 2014-07-19 00:00:00 | 632.59000 | 632.60000 | 625.00000 | 627.99000 | 350.1014 | 219391.3200 | 626.65078 2014-07-19 01:00:00 | 627.98000 | 632.41000 | 625.20000 | 627.68000 | 120.5994 | 76037.8800 | 630.49988 2014-07-19 02:00:00 | 629.00000 | 630.98000 | 626.50000 | 630.00000 | 112.7736 | 70841.0600 | 628.17064 2014-07-19 03:00:00 | 629.99000 | 629.99000 | 626.00000 | 628.00000 | 49.7311 | 31192.8200 | 627.23008 2014-07-19 04:00:00 | 628.00000 | 628.80000 | 625.72000 | 628.80000 | 27.4310 | 17225.6000 | 627.96005 2014-07-19 05:00:00 | 628.80000 | 629.50000 | 627.16000 | 629.50000 | 36.2628 | 22767.9800 | 627.86016 2014-07-19 06:00:00 | 629.50000 | 629.50000 | 627.02000 | 629.49000 | 25.9695 | 16347.5600 | 629.48998 2014-07-19 07:00:00 | 629.49000 | 630.00000 | 627.10000 | 627.11000 | 45.1097 | 28342.8700 | 628.30998 2014-07-19 08:00:00 | 629.94000 | 629.95000 | 626.16000 | 627.99000 | 25.0005 | 15710.0400 | 628.39002 2014-07-19 09:00:00 | 627.99000 | 629.00000 | 625.06000 | 628.98000 | 131.2032 | 82137.2300 | 626.03067 2014-07-19 10:00:00 | 628.96000 | 628.99000 | 626.12000 | 628.61000 | 33.6606 | 21123.7300 | 627.55003 2014-07-19 11:00:00 | 628.61000 | 628.61000 | 626.12000 | 627.55000 | 15.1243 | 9495.3100 | 627.82010 2014-07-19 12:00:00 | 627.55000 | 630.00000 | 626.12000 | 628.64000 | 103.0864 | 64777.3400 | 628.37940 2014-07-19 13:00:00 | 628.64000 | 632.07000 | 626.55000 | 629.00000 | 146.6558 | 92327.0100 | 629.54902 2014-07-19 14:00:00 | 631.51000 | 631.51000 | 627.32000 | 629.94000 | 18.7822 | 11802.7300 | 628.40007 2014-07-19 15:00:00 | 629.94000 | 629.94000 | 627.33000 | 627.34000 | 5.0208 | 3160.0100 | 629.38001 2014-07-19 16:00:00 | 629.00000 | 629.99000 | 627.18000 | 629.59000 | 77.9319 | 49053.5000 | 629.44024 2014-07-19 17:00:00 | 629.98000 | 630.99000 | 627.35000 | 630.99000 | 48.2728 | 30408.4900 | 629.93021 2014-07-19 18:00:00 | 630.99000 | 631.62000 | 627.64000 | 629.57000 | 65.2910 | 41157.4900 | 630.37010 2014-07-19 19:00:00 | 631.58000 | 632.40000 | 628.60000 | 631.96000 | 166.9855 | 105381.4200 | 631.08144 2014-07-19 20:00:00 | 631.82000 | 632.00000 | 628.60000 | 631.00000 | 43.8605 | 27641.3300 | 630.21004 2014-07-19 21:00:00 | 631.00000 | 631.50000 | 629.16000 | 631.00000 | 41.3168 | 26041.9700 | 630.29979 2014-07-19 22:00:00 | 631.00000 | 631.50000 | 628.60000 | 630.95000 | 118.8265 | 74904.5600 | 630.36933 2014-07-19 23:00:00 | 630.93000 | 631.50000 | 627.06000 | 628.63000 | 114.5952 | 72147.8900 | 629.58913 2014-07-20 00:00:00 | 630.00000 | 630.00000 | 625.70000 | 628.30000 | 55.6036 | 34870.7200 | 627.13032 2014-07-20 01:00:00 | 628.00000 | 628.22000 | 623.02000 | 625.64000 | 282.3027 | 176397.2200 | 624.85124 2014-07-20 02:00:00 | 627.89000 | 627.89000 | 624.75000 | 625.20000 | 9.3489 | 5850.2600 | 625.76998 2014-07-20 03:00:00 | 625.92000 | 627.10000 | 625.00000 | 625.01000 | 8.3644 | 5236.4200 | 626.04006 2014-07-20 04:00:00 | 627.10000 | 629.99000 | 625.72000 | 629.21000 | 76.0078 | 47739.7400 | 628.08974 2014-07-20 05:00:00 | 629.07000 | 629.07000 | 625.12000 | 628.76000 | 10.5192 | 6598.8000 | 627.30999 2014-07-20 06:00:00 | 628.62000 | 628.62000 | 623.00000 | 625.00000 | 108.1574 | 67471.7800 | 623.82955 2014-07-20 07:00:00 | 625.00000 | 626.90000 | 623.01000 | 625.00000 | 47.4161 | 29557.2800 | 623.35970 2014-07-20 08:00:00 | 625.00000 | 625.99000 | 623.00000 | 623.03000 | 38.3894 | 23938.4800 | 623.56996 2014-07-20 09:00:00 | 625.14000 | 625.53000 | 623.01000 | 625.53000 | 20.2038 | 12620.0800 | 624.64012 2014-07-20 10:00:00 | 625.53000 | 625.55000 | 623.66000 | 625.55000 | 10.2406 | 6405.4200 | 625.49001 2014-07-20 11:00:00 | 625.55000 | 625.55000 | 623.50000 | 625.52000 | 14.1355 | 8826.9300 | 624.44990 2014-07-20 12:00:00 | 625.53000 | 625.56000 | 623.02000 | 625.11000 | 14.5346 | 9067.5700 | 623.86011 2014-07-20 13:00:00 | 625.11000 | 625.11000 | 621.01000 | 622.94000 | 102.4416 | 63800.6800 | 622.80027 2014-07-20 14:00:00 | 622.94000 | 623.05000 | 620.00000 | 623.05000 | 131.0009 | 81305.7300 | 620.65019 2014-07-20 15:00:00 | 622.75000 | 623.59000 | 620.12000 | 621.99000 | 42.8305 | 26590.4900 | 620.83004 2014-07-20 16:00:00 | 621.99000 | 623.40000 | 620.14000 | 623.40000 | 31.3781 | 19521.5900 | 622.13991 2014-07-20 17:00:00 | 623.40000 | 624.86000 | 621.28000 | 624.49000 | 62.9705 | 39254.5300 | 623.38005 2014-07-20 18:00:00 | 624.46000 | 624.47000 | 622.04000 | 624.40000 | 48.9768 | 30541.9500 | 623.59975 2014-07-20 19:00:00 | 624.40000 | 625.00000 | 622.53000 | 625.00000 | 57.1752 | 35673.2700 | 623.92956 2014-07-20 20:00:00 | 625.00000 | 625.52000 | 623.08000 | 623.20000 | 46.3809 | 28936.5700 | 623.89007 2014-07-20 21:00:00 | 625.09000 | 625.56000 | 622.15000 | 623.37000 | 75.0580 | 46802.3700 | 623.54975 2014-07-20 22:00:00 | 625.50000 | 625.87000 | 623.20000 | 625.83000 | 47.8630 | 29883.7300 | 624.36023 2014-07-20 23:00:00 | 625.83000 | 627.00000 | 623.51000 | 627.00000 | 126.2932 | 79021.7200 | 625.70064 2014-07-21 00:00:00 | 626.98000 | 628.00000 | 623.18000 | 625.79000 | 111.1487 | 69514.5900 | 625.41977