# Last edited on 2014-10-17 17:24:14 by stolfilocal # Exchange BSTP (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-07-20 23:00:00 | 625.83000 | 627.00000 | 623.51000 | 627.00000 | 126.2932 | 79021.7200 | 625.70064 2014-07-21 00:00:00 | 626.98000 | 628.00000 | 623.18000 | 625.79000 | 111.1487 | 69514.5900 | 625.41977 2014-07-21 01:00:00 | 625.75000 | 625.75000 | 620.22000 | 623.18000 | 90.5614 | 56346.4000 | 622.19020 2014-07-21 02:00:00 | 623.29000 | 623.43000 | 620.12000 | 622.70000 | 123.7512 | 76837.1500 | 620.90024 2014-07-21 03:00:00 | 622.70000 | 622.71000 | 620.12000 | 622.70000 | 155.1495 | 96305.9400 | 620.72988 2014-07-21 04:00:00 | 622.54000 | 622.88000 | 620.00000 | 620.06000 | 220.0146 | 136615.4300 | 620.93808 2014-07-21 05:00:00 | 621.99000 | 622.58000 | 620.08000 | 621.78000 | 24.5365 | 15251.1700 | 621.56986 2014-07-21 06:00:00 | 621.78000 | 622.61000 | 620.04000 | 620.33000 | 39.4700 | 24524.2900 | 621.34000 2014-07-21 07:00:00 | 622.35000 | 622.82000 | 618.46000 | 620.77000 | 208.4757 | 129235.8800 | 619.90856 2014-07-21 08:00:00 | 618.58000 | 621.99000 | 616.50000 | 619.00000 | 329.4882 | 203794.7500 | 618.51906 2014-07-21 09:00:00 | 621.33000 | 621.99000 | 616.16000 | 618.61000 | 71.7578 | 44461.1200 | 619.59975 2014-07-21 10:00:00 | 619.50000 | 622.00000 | 618.63000 | 620.74000 | 97.9623 | 60874.8100 | 621.41037 2014-07-21 11:00:00 | 621.99000 | 622.76000 | 615.00000 | 622.70000 | 1001.3194 | 617953.3500 | 617.13908 2014-07-21 12:00:00 | 622.69000 | 622.69000 | 617.00000 | 620.00000 | 57.5019 | 35687.4100 | 620.63018 2014-07-21 13:00:00 | 620.00000 | 620.91000 | 617.39000 | 619.00000 | 76.9404 | 47597.6200 | 618.63005 2014-07-21 14:00:00 | 620.76000 | 623.11000 | 619.00000 | 620.06000 | 254.2287 | 158051.3300 | 621.68948 2014-07-21 15:00:00 | 622.91000 | 622.91000 | 618.83000 | 622.14000 | 109.2907 | 67896.8500 | 621.25012 2014-07-21 16:00:00 | 622.08000 | 622.56000 | 618.35000 | 621.04000 | 69.6871 | 43177.4100 | 619.58967 2014-07-21 17:00:00 | 619.04000 | 621.95000 | 616.04000 | 619.45000 | 239.0956 | 147775.0200 | 618.05830 2014-07-21 18:00:00 | 619.45000 | 622.76000 | 617.18000 | 622.02000 | 136.1461 | 84550.7000 | 621.02915 2014-07-21 19:00:00 | 622.08000 | 622.64000 | 619.50000 | 621.99000 | 211.5035 | 131354.4700 | 621.05118 2014-07-21 20:00:00 | 619.88000 | 622.34000 | 619.25000 | 621.99000 | 51.5345 | 31999.8500 | 620.94037 2014-07-21 21:00:00 | 622.00000 | 622.25000 | 620.00000 | 621.96000 | 57.4649 | 35719.6300 | 621.59045 2014-07-21 22:00:00 | 621.96000 | 622.20000 | 620.02000 | 620.06000 | 30.7842 | 19126.2600 | 621.30021 2014-07-21 23:00:00 | 620.06000 | 622.73000 | 620.00000 | 622.73000 | 191.8431 | 119092.5700 | 620.78097 2014-07-22 00:00:00 | 622.63000 | 622.77000 | 619.46000 | 620.00000 | 60.5965 | 37696.4600 | 622.08966 2014-07-22 01:00:00 | 622.72000 | 622.72000 | 618.91000 | 621.79000 | 124.1222 | 76924.8000 | 619.75044 2014-07-22 02:00:00 | 621.77000 | 623.12000 | 619.89000 | 623.12000 | 167.8229 | 104496.7600 | 622.66079 2014-07-22 03:00:00 | 623.12000 | 624.53000 | 622.43000 | 622.78000 | 49.9014 | 31130.5000 | 623.84011 2014-07-22 04:00:00 | 624.29000 | 624.79000 | 622.73000 | 623.10000 | 53.3624 | 33318.4400 | 624.38021 2014-07-22 05:00:00 | 624.29000 | 624.31000 | 622.30000 | 622.50000 | 66.9690 | 41735.7200 | 623.20989 2014-07-22 06:00:00 | 622.72000 | 624.31000 | 620.73000 | 620.73000 | 114.6024 | 71358.3800 | 622.66044 2014-07-22 07:00:00 | 621.99000 | 623.99000 | 620.39000 | 622.00000 | 34.5026 | 21485.4700 | 622.72014 2014-07-22 08:00:00 | 623.73000 | 623.74000 | 620.01000 | 623.33000 | 39.9036 | 24828.0000 | 622.20023 2014-07-22 09:00:00 | 621.28000 | 623.72000 | 620.47000 | 623.61000 | 60.5476 | 37692.7000 | 622.52977 2014-07-22 10:00:00 | 623.61000 | 624.79000 | 621.31000 | 624.59000 | 314.8102 | 196249.5600 | 623.39010 2014-07-22 11:00:00 | 624.59000 | 624.99000 | 624.00000 | 624.05000 | 302.0183 | 188561.8200 | 624.33915 2014-07-22 12:00:00 | 624.85000 | 624.99000 | 620.02000 | 621.98000 | 731.7617 | 455215.8100 | 622.08202 2014-07-22 13:00:00 | 621.99000 | 623.59000 | 620.02000 | 623.58000 | 39.5811 | 24622.9900 | 622.09007 2014-07-22 14:00:00 | 623.00000 | 624.78000 | 622.01000 | 622.35000 | 91.6007 | 57165.2900 | 624.07011 2014-07-22 15:00:00 | 624.69000 | 624.90000 | 622.10000 | 624.78000 | 212.9167 | 132844.9000 | 623.92889 2014-07-22 16:00:00 | 623.19000 | 624.80000 | 622.10000 | 622.10000 | 37.8509 | 23593.2400 | 623.32006 2014-07-22 17:00:00 | 622.99000 | 624.99000 | 622.01000 | 624.47000 | 154.3383 | 96296.2200 | 623.92958 2014-07-22 18:00:00 | 624.48000 | 624.48000 | 620.59000 | 622.93000 | 98.5592 | 61347.1500 | 622.43987 2014-07-22 19:00:00 | 620.90000 | 622.88000 | 620.00000 | 622.15000 | 108.6807 | 67430.9400 | 620.45012 2014-07-22 20:00:00 | 622.14000 | 622.90000 | 620.05000 | 622.28000 | 121.1017 | 75295.0400 | 621.75034 2014-07-22 21:00:00 | 622.25000 | 622.78000 | 619.30000 | 621.95000 | 225.3409 | 139916.5200 | 620.91034 2014-07-22 22:00:00 | 619.75000 | 621.94000 | 618.45000 | 620.00000 | 90.6616 | 56150.3800 | 619.34024 2014-07-22 23:00:00 | 620.00000 | 620.00000 | 618.26000 | 618.26000 | 62.5527 | 38753.2700 | 619.53027 2014-07-23 00:00:00 | 619.99000 | 621.20000 | 618.25000 | 618.90000 | 130.6530 | 80980.0900 | 619.81062 2014-07-23 01:00:00 | 618.90000 | 621.00000 | 618.00000 | 618.70000 | 153.1801 | 94830.7700 | 619.08004 2014-07-23 02:00:00 | 620.74000 | 621.00000 | 618.72000 | 621.00000 | 48.8127 | 30276.0900 | 620.25021 2014-07-23 03:00:00 | 621.00000 | 621.39000 | 619.01000 | 621.06000 | 34.5001 | 21418.3500 | 620.82001 2014-07-23 04:00:00 | 621.06000 | 621.30000 | 618.52000 | 620.60000 | 64.2252 | 39795.8900 | 619.63054 2014-07-23 05:00:00 | 620.80000 | 621.50000 | 619.22000 | 619.44000 | 42.1172 | 26146.3400 | 620.79981 2014-07-23 06:00:00 | 619.44000 | 621.86000 | 619.00000 | 620.65000 | 56.1472 | 34798.8700 | 619.77974 2014-07-23 07:00:00 | 620.64000 | 621.39000 | 618.22000 | 621.32000 | 124.1971 | 76946.2200 | 619.54941 2014-07-23 08:00:00 | 621.28000 | 621.63000 | 618.60000 | 620.00000 | 87.4217 | 54274.9400 | 620.84025 2014-07-23 09:00:00 | 621.40000 | 621.92000 | 619.53000 | 621.10000 | 50.7275 | 31486.5200 | 620.69979 2014-07-23 10:00:00 | 620.24000 | 621.90000 | 618.22000 | 620.16000 | 78.5109 | 48632.8000 | 619.44011 2014-07-23 11:00:00 | 618.24000 | 621.73000 | 618.00000 | 619.21000 | 191.6362 | 118760.5600 | 619.71882 2014-07-23 12:00:00 | 619.18000 | 621.94000 | 619.18000 | 621.94000 | 184.1859 | 114462.1200 | 621.44879 2014-07-23 13:00:00 | 621.54000 | 621.98000 | 621.10000 | 621.97000 | 156.7901 | 97429.3500 | 621.40002 2014-07-23 14:00:00 | 621.97000 | 622.00000 | 621.10000 | 621.10000 | 135.2063 | 84073.8700 | 621.81919 2014-07-23 15:00:00 | 621.10000 | 623.00000 | 620.76000 | 622.79000 | 318.7395 | 198338.7600 | 622.25974 2014-07-23 16:00:00 | 622.78000 | 623.00000 | 621.01000 | 622.87000 | 210.9737 | 131350.3700 | 622.59125 2014-07-23 17:00:00 | 622.88000 | 622.95000 | 621.01000 | 622.91000 | 187.2748 | 116391.5800 | 621.50146 2014-07-23 18:00:00 | 622.90000 | 622.94000 | 620.52000 | 622.93000 | 168.1866 | 104627.0500 | 622.08908 2014-07-23 19:00:00 | 622.93000 | 622.96000 | 615.51000 | 618.32000 | 938.4078 | 579989.2900 | 618.05673 2014-07-23 20:00:00 | 619.90000 | 621.13000 | 618.62000 | 620.98000 | 142.9842 | 88724.6800 | 620.52096 2014-07-23 21:00:00 | 620.98000 | 622.03000 | 619.01000 | 621.35000 | 166.6977 | 103614.1900 | 621.56938 2014-07-23 22:00:00 | 620.99000 | 622.67000 | 619.91000 | 622.56000 | 212.0097 | 131831.8200 | 621.81988 2014-07-23 23:00:00 | 622.00000 | 622.50000 | 619.00000 | 621.00000 | 157.1565 | 97381.9000 | 619.64912 2014-07-24 00:00:00 | 620.95000 | 621.99000 | 620.05000 | 620.05000 | 41.3583 | 25697.1700 | 621.32989 2014-07-24 01:00:00 | 621.86000 | 621.90000 | 619.00000 | 621.46000 | 86.2048 | 53422.8900 | 619.72067 2014-07-24 02:00:00 | 621.47000 | 621.90000 | 619.11000 | 619.11000 | 90.8599 | 56414.9200 | 620.89999 2014-07-24 03:00:00 | 619.12000 | 621.87000 | 619.00000 | 621.78000 | 76.6074 | 47499.6000 | 620.03967 2014-07-24 04:00:00 | 621.77000 | 621.89000 | 619.01000 | 621.49000 | 97.5916 | 60531.2400 | 620.25026 2014-07-24 05:00:00 | 620.60000 | 621.49000 | 619.01000 | 619.39000 | 101.4941 | 63053.2800 | 621.25067 2014-07-24 06:00:00 | 621.49000 | 621.90000 | 619.09000 | 621.50000 | 34.4729 | 21384.2500 | 620.32016 2014-07-24 07:00:00 | 620.50000 | 620.94000 | 617.69000 | 617.81000 | 178.8381 | 110663.1100 | 618.78944 2014-07-24 08:00:00 | 620.00000 | 620.99000 | 618.00000 | 618.00000 | 99.6932 | 61767.9900 | 619.58052 2014-07-24 09:00:00 | 619.00000 | 619.00000 | 614.00000 | 614.00000 | 524.6586 | 323026.4200 | 615.68880 2014-07-24 10:00:00 | 614.42000 | 619.28000 | 611.98000 | 614.02000 | 576.7973 | 354423.2000 | 614.46749 2014-07-24 11:00:00 | 615.48000 | 616.04000 | 606.62000 | 606.62000 | 979.9317 | 597907.9300 | 610.15268 2014-07-24 12:00:00 | 606.62000 | 612.62000 | 602.01000 | 604.03000 | 1861.5003 | 1127028.1600 | 605.44078 2014-07-24 13:00:00 | 608.00000 | 608.00000 | 591.12000 | 599.49000 | 2121.6302 | 1266975.5800 | 597.17078 2014-07-24 14:00:00 | 599.98000 | 604.88000 | 596.62000 | 604.88000 | 502.7910 | 302333.7100 | 601.31086 2014-07-24 15:00:00 | 604.88000 | 607.00000 | 598.95000 | 605.47000 | 540.6797 | 326083.7300 | 603.09969 2014-07-24 16:00:00 | 605.47000 | 605.59000 | 600.10000 | 600.10000 | 401.3123 | 242044.1100 | 603.13154 2014-07-24 17:00:00 | 600.57000 | 604.90000 | 599.60000 | 604.47000 | 204.8321 | 123431.9500 | 602.60070 2014-07-24 18:00:00 | 604.34000 | 604.60000 | 599.00000 | 600.00000 | 299.6894 | 180041.2900 | 600.75968 2014-07-24 19:00:00 | 599.02000 | 600.00000 | 595.00000 | 598.99000 | 344.1176 | 205568.4900 | 597.37861 2014-07-24 20:00:00 | 598.98000 | 607.36000 | 596.34000 | 604.87000 | 433.4833 | 260996.9500 | 602.09234 2014-07-24 21:00:00 | 603.08000 | 605.41000 | 601.01000 | 602.23000 | 241.6514 | 145713.5400 | 602.99058 2014-07-24 22:00:00 | 604.00000 | 607.25000 | 600.23000 | 604.55000 | 352.6923 | 213058.4000 | 604.09137 2014-07-24 23:00:00 | 604.56000 | 604.56000 | 601.40000 | 601.66000 | 48.1171 | 29039.1200 | 603.50977 2014-07-25 00:00:00 | 603.96000 | 605.00000 | 601.61000 | 605.00000 | 61.0286 | 36879.5800 | 604.29986 2014-07-25 01:00:00 | 605.00000 | 605.00000 | 599.40000 | 603.05000 | 196.4505 | 118192.5000 | 601.64016 2014-07-25 02:00:00 | 603.09000 | 604.87000 | 599.83000 | 604.57000 | 147.6275 | 89038.4800 | 603.12939 2014-07-25 03:00:00 | 604.56000 | 606.85000 | 602.53000 | 603.95000 | 221.8931 | 134201.1700 | 604.80112 2014-07-25 04:00:00 | 606.76000 | 609.65000 | 603.37000 | 609.48000 | 162.1013 | 98458.7500 | 607.39034 2014-07-25 05:00:00 | 609.20000 | 609.65000 | 603.29000 | 604.19000 | 200.9524 | 121905.9300 | 606.64080 2014-07-25 06:00:00 | 606.98000 | 607.79000 | 602.38000 | 604.88000 | 121.6341 | 73478.0300 | 604.09082 2014-07-25 07:00:00 | 603.58000 | 603.60000 | 592.97000 | 597.06000 | 1114.5476 | 664532.9200 | 596.23555 2014-07-25 08:00:00 | 597.66000 | 599.73000 | 596.22000 | 599.12000 | 105.2204 | 62956.5100 | 598.33006 2014-07-25 09:00:00 | 599.13000 | 601.43000 | 598.22000 | 599.89000 | 196.5625 | 118037.9200 | 600.51082 2014-07-25 10:00:00 | 599.89000 | 601.76000 | 596.03000 | 597.09000 | 205.8999 | 123272.2700 | 598.69997 2014-07-25 11:00:00 | 599.48000 | 599.66000 | 594.77000 | 597.78000 | 114.8239 | 68427.0900 | 595.93075 2014-07-25 12:00:00 | 597.80000 | 601.35000 | 595.66000 | 601.00000 | 179.6993 | 107738.6500 | 599.54978 2014-07-25 13:00:00 | 601.00000 | 602.00000 | 599.08000 | 602.00000 | 99.1843 | 59564.1900 | 600.54070 2014-07-25 14:00:00 | 601.99000 | 603.48000 | 600.11000 | 603.48000 | 108.3724 | 65223.9800 | 601.85043 2014-07-25 15:00:00 | 603.47000 | 603.90000 | 599.39000 | 600.86000 | 249.7578 | 150284.0600 | 601.71910 2014-07-25 16:00:00 | 600.86000 | 602.98000 | 598.70000 | 602.20000 | 103.7776 | 62433.6100 | 601.60959 2014-07-25 17:00:00 | 602.20000 | 603.00000 | 600.44000 | 602.99000 | 202.5131 | 122040.6700 | 602.63104 2014-07-25 18:00:00 | 602.98000 | 602.99000 | 599.19000 | 601.72000 | 171.6408 | 103113.2600 | 600.75023 2014-07-25 19:00:00 | 601.70000 | 602.25000 | 599.13000 | 600.11000 | 47.5539 | 28603.6600 | 601.50030 2014-07-25 20:00:00 | 602.22000 | 602.99000 | 595.00000 | 600.34000 | 466.5704 | 279158.5200 | 598.32029 2014-07-25 21:00:00 | 600.31000 | 600.99000 | 596.42000 | 599.87000 | 195.5426 | 117233.7900 | 599.53083 2014-07-25 22:00:00 | 599.33000 | 602.00000 | 598.54000 | 600.00000 | 121.7289 | 73134.6900 | 600.79978 2014-07-25 23:00:00 | 600.59000 | 602.96000 | 599.99000 | 602.93000 | 48.6884 | 29306.5100 | 601.91987 2014-07-26 00:00:00 | 602.93000 | 602.99000 | 598.61000 | 599.95000 | 97.4793 | 58621.1100 | 601.36989 2014-07-26 01:00:00 | 599.95000 | 603.00000 | 597.00000 | 601.11000 | 334.6669 | 200869.8200 | 600.20826 2014-07-26 02:00:00 | 601.11000 | 601.61000 | 598.01000 | 599.36000 | 38.8013 | 23271.0700 | 599.75008 2014-07-26 03:00:00 | 600.88000 | 602.80000 | 597.00000 | 598.16000 | 140.4565 | 84242.8900 | 599.77918 2014-07-26 04:00:00 | 601.19000 | 601.19000 | 590.00000 | 592.58000 | 631.8414 | 374821.9000 | 593.22149 2014-07-26 05:00:00 | 592.57000 | 593.25000 | 590.24000 | 592.49000 | 103.1255 | 61071.8800 | 592.20922 2014-07-26 06:00:00 | 593.16000 | 595.56000 | 591.00000 | 595.56000 | 61.7057 | 36595.1400 | 593.05955 2014-07-26 07:00:00 | 595.01000 | 595.26000 | 592.18000 | 594.90000 | 68.8035 | 40853.4800 | 593.77041 2014-07-26 08:00:00 | 594.85000 | 594.85000 | 590.15000 | 591.01000 | 87.5661 | 51778.6500 | 591.30942 2014-07-26 09:00:00 | 593.39000 | 594.66000 | 591.20000 | 592.03000 | 104.5468 | 61986.8100 | 592.90944 2014-07-26 10:00:00 | 594.40000 | 594.40000 | 590.00000 | 591.98000 | 350.7470 | 207066.3600 | 590.35821 2014-07-26 11:00:00 | 591.99000 | 596.56000 | 591.01000 | 596.39000 | 79.4576 | 47260.5600 | 594.78968 2014-07-26 12:00:00 | 595.63000 | 596.47000 | 594.06000 | 595.61000 | 16.3177 | 9722.4400 | 595.81994 2014-07-26 13:00:00 | 596.00000 | 598.00000 | 594.10000 | 597.92000 | 77.7660 | 46367.9500 | 596.24948 2014-07-26 14:00:00 | 597.90000 | 598.00000 | 594.13000 | 596.87000 | 65.1740 | 38875.0200 | 596.48044 2014-07-26 15:00:00 | 596.87000 | 597.45000 | 590.10000 | 592.12000 | 473.6416 | 280434.3500 | 592.08130 2014-07-26 16:00:00 | 592.11000 | 593.51000 | 591.00000 | 593.49000 | 123.3657 | 73084.2000 | 592.41911 2014-07-26 17:00:00 | 593.44000 | 595.16000 | 591.00000 | 593.76000 | 143.3977 | 84879.8800 | 591.91944 2014-07-26 18:00:00 | 594.84000 | 596.99000 | 592.49000 | 596.30000 | 113.1520 | 67419.3700 | 595.83037 2014-07-26 19:00:00 | 596.30000 | 596.99000 | 594.72000 | 596.12000 | 74.6949 | 44542.8800 | 596.33062 2014-07-26 20:00:00 | 596.12000 | 597.00000 | 594.81000 | 595.11000 | 60.4330 | 36064.5900 | 596.77030 2014-07-26 21:00:00 | 596.88000 | 597.00000 | 595.11000 | 597.00000 | 99.9933 | 59682.0600 | 596.86055 2014-07-26 22:00:00 | 597.00000 | 597.00000 | 593.00000 | 597.00000 | 237.2014 | 141234.6000 | 595.42056 2014-07-26 23:00:00 | 596.98000 | 596.99000 | 595.05000 | 596.23000 | 23.6451 | 14094.3700 | 596.07981 2014-07-27 00:00:00 | 596.23000 | 600.80000 | 594.48000 | 600.00000 | 428.9088 | 256414.1500 | 597.82912 2014-07-27 01:00:00 | 600.27000 | 602.83000 | 596.29000 | 597.00000 | 769.3163 | 462316.9900 | 600.94527 2014-07-27 02:00:00 | 600.11000 | 600.15000 | 594.01000 | 594.01000 | 59.1899 | 35285.4500 | 596.13999 2014-07-27 03:00:00 | 594.99000 | 596.00000 | 594.01000 | 596.00000 | 35.2595 | 20998.7800 | 595.54997 2014-07-27 04:00:00 | 596.00000 | 599.40000 | 594.33000 | 596.43000 | 81.6788 | 48756.4900 | 596.92983 2014-07-27 05:00:00 | 598.82000 | 598.82000 | 594.80000 | 597.55000 | 12.3968 | 7390.8400 | 596.18993 2014-07-27 06:00:00 | 597.55000 | 598.74000 | 595.53000 | 598.40000 | 45.9052 | 27446.2300 | 597.88963 2014-07-27 07:00:00 | 598.58000 | 598.58000 | 596.35000 | 598.35000 | 3.4961 | 2091.3400 | 598.19998 2014-07-27 08:00:00 | 598.35000 | 598.80000 | 596.49000 | 598.71000 | 12.1972 | 7298.4500 | 598.36994 2014-07-27 09:00:00 | 598.71000 | 598.88000 | 594.00000 | 595.00000 | 549.1397 | 326578.7700 | 594.70977 2014-07-27 10:00:00 | 595.98000 | 596.32000 | 590.35000 | 593.94000 | 369.5298 | 219016.6000 | 592.68990 2014-07-27 11:00:00 | 593.94000 | 595.92000 | 592.94000 | 595.74000 | 22.6782 | 13487.8800 | 594.74993 2014-07-27 12:00:00 | 595.13000 | 595.13000 | 592.18000 | 594.39000 | 21.3061 | 12629.6300 | 592.76986 2014-07-27 13:00:00 | 594.39000 | 595.00000 | 592.23000 | 594.96000 | 41.7216 | 24804.7200 | 594.53011 2014-07-27 14:00:00 | 594.96000 | 595.88000 | 593.41000 | 595.67000 | 261.2512 | 155462.9000 | 595.07053 2014-07-27 15:00:00 | 595.66000 | 595.66000 | 592.16000 | 593.83000 | 45.0514 | 26716.3800 | 593.02011 2014-07-27 16:00:00 | 593.63000 | 593.86000 | 591.34000 | 592.08000 | 48.6426 | 28798.8700 | 592.05021 2014-07-27 17:00:00 | 592.10000 | 592.11000 | 590.04000 | 591.90000 | 307.7886 | 181856.6700 | 590.84927 2014-07-27 18:00:00 | 590.88000 | 593.99000 | 589.00000 | 592.52000 | 310.2643 | 183205.5500 | 590.48225 2014-07-27 19:00:00 | 593.94000 | 595.28000 | 592.15000 | 595.28000 | 61.7374 | 36701.6200 | 594.47973 2014-07-27 20:00:00 | 595.28000 | 595.72000 | 592.18000 | 592.18000 | 169.1443 | 100605.5700 | 594.79123 2014-07-27 21:00:00 | 595.70000 | 595.70000 | 591.50000 | 593.17000 | 26.3794 | 15664.6300 | 593.81997 2014-07-27 22:00:00 | 594.95000 | 595.00000 | 592.31000 | 594.74000 | 67.6538 | 40152.5600 | 593.50043 2014-07-27 23:00:00 | 594.70000 | 594.70000 | 590.30000 | 590.30000 | 42.1475 | 24953.4000 | 592.04982 2014-07-28 00:00:00 | 592.61000 | 594.75000 | 591.80000 | 591.80000 | 35.8017 | 21260.1000 | 593.83010 2014-07-28 01:00:00 | 592.30000 | 595.00000 | 591.74000 | 591.74000 | 46.0145 | 27336.3300 | 594.08035 2014-07-28 02:00:00 | 594.71000 | 594.71000 | 586.60000 | 588.46000 | 693.5378 | 408006.4400 | 588.29737 2014-07-28 03:00:00 | 588.46000 | 589.19000 | 582.50000 | 584.87000 | 668.9059 | 391246.6100 | 584.90531 2014-07-28 04:00:00 | 584.96000 | 584.97000 | 582.83000 | 584.75000 | 103.1325 | 60268.6400 | 584.38045 2014-07-28 05:00:00 | 584.75000 | 584.88000 | 576.12000 | 578.40000 | 1216.9992 | 705650.6000 | 579.82832 2014-07-28 06:00:00 | 579.66000 | 584.32000 | 578.40000 | 583.95000 | 271.5612 | 157538.2700 | 580.12058 2014-07-28 07:00:00 | 583.91000 | 583.93000 | 580.10000 | 580.10000 | 68.8168 | 39981.8200 | 580.98962 2014-07-28 08:00:00 | 580.01000 | 582.60000 | 578.41000 | 580.97000 | 122.0451 | 70759.2000 | 579.77897 2014-07-28 09:00:00 | 580.97000 | 584.56000 | 577.30000 | 584.56000 | 277.2103 | 161128.5200 | 581.25014 2014-07-28 10:00:00 | 583.10000 | 584.90000 | 580.99000 | 582.02000 | 64.1781 | 37424.1900 | 583.12980 2014-07-28 11:00:00 | 582.36000 | 583.99000 | 578.92000 | 581.80000 | 363.0691 | 210852.1700 | 580.74943 2014-07-28 12:00:00 | 581.80000 | 581.80000 | 575.00000 | 575.00000 | 552.2309 | 318278.7800 | 576.35088 2014-07-28 13:00:00 | 575.65000 | 579.88000 | 570.50000 | 573.42000 | 1998.6788 | 1146134.0300 | 573.44583 2014-07-28 14:00:00 | 576.20000 | 584.82000 | 574.15000 | 583.93000 | 484.3509 | 280386.2600 | 578.89076 2014-07-28 15:00:00 | 583.92000 | 584.50000 | 575.47000 | 580.58000 | 474.4621 | 275743.9600 | 581.17172 2014-07-28 16:00:00 | 580.89000 | 583.12000 | 578.50000 | 582.91000 | 171.2458 | 99555.2500 | 581.35876 2014-07-28 17:00:00 | 582.91000 | 590.00000 | 582.01000 | 586.50000 | 1244.9311 | 729918.4700 | 586.31234 2014-07-28 18:00:00 | 586.51000 | 590.32000 | 586.50000 | 587.20000 | 308.8473 | 181549.2500 | 587.82857 2014-07-28 19:00:00 | 589.06000 | 596.00000 | 587.22000 | 590.52000 | 530.1418 | 313881.9100 | 592.07161 2014-07-28 20:00:00 | 590.70000 | 594.00000 | 590.50000 | 591.41000 | 214.1560 | 126711.5200 | 591.67856 2014-07-28 21:00:00 | 592.93000 | 593.45000 | 587.03000 | 589.00000 | 305.4956 | 180443.3500 | 590.65773 2014-07-28 22:00:00 | 589.00000 | 593.00000 | 587.07000 | 591.54000 | 212.3954 | 125455.9800 | 590.67193 2014-07-28 23:00:00 | 591.54000 | 591.54000 | 586.53000 | 586.53000 | 111.7220 | 65721.6500 | 588.26039 2014-07-29 00:00:00 | 589.88000 | 589.95000 | 585.38000 | 588.93000 | 133.6178 | 78380.1600 | 586.59951 2014-07-29 01:00:00 | 588.90000 | 590.00000 | 581.18000 | 581.20000 | 405.8506 | 236935.7600 | 583.80043 2014-07-29 02:00:00 | 584.96000 | 585.91000 | 581.17000 | 582.63000 | 54.3631 | 31691.0000 | 582.95029 2014-07-29 03:00:00 | 585.00000 | 590.00000 | 581.51000 | 588.35000 | 145.4542 | 85495.2000 | 587.78103 2014-07-29 04:00:00 | 590.00000 | 591.95000 | 587.73000 | 590.40000 | 128.5463 | 75833.2000 | 589.92919 2014-07-29 05:00:00 | 590.43000 | 591.39000 | 587.44000 | 587.45000 | 87.8741 | 51822.0300 | 589.73061 2014-07-29 06:00:00 | 587.73000 | 590.00000 | 584.23000 | 585.00000 | 123.4860 | 72465.1900 | 586.82916 2014-07-29 07:00:00 | 586.58000 | 586.99000 | 583.43000 | 586.89000 | 93.1071 | 54444.3300 | 584.74954 2014-07-29 08:00:00 | 586.89000 | 589.48000 | 585.02000 | 586.89000 | 71.0915 | 41796.1000 | 587.92018 2014-07-29 09:00:00 | 587.48000 | 587.78000 | 584.05000 | 584.05000 | 43.8389 | 25670.7700 | 585.56992 2014-07-29 10:00:00 | 586.00000 | 586.00000 | 581.69000 | 584.77000 | 73.9018 | 43116.5600 | 583.43023 2014-07-29 11:00:00 | 584.76000 | 584.88000 | 581.11000 | 584.66000 | 121.8962 | 70978.8700 | 582.28921 2014-07-29 12:00:00 | 584.38000 | 584.87000 | 578.37000 | 580.01000 | 497.0284 | 288434.8600 | 580.31865 2014-07-29 13:00:00 | 581.99000 | 584.10000 | 579.34000 | 582.50000 | 80.3009 | 46768.8600 | 582.42012 2014-07-29 14:00:00 | 582.50000 | 584.00000 | 579.62000 | 582.09000 | 272.6392 | 158435.9800 | 581.11962 2014-07-29 15:00:00 | 582.57000 | 583.44000 | 579.37000 | 581.89000 | 379.0082 | 220138.8600 | 580.82880 2014-07-29 16:00:00 | 581.89000 | 581.89000 | 578.00000 | 580.00000 | 440.2595 | 254949.6700 | 579.08959 2014-07-29 17:00:00 | 580.00000 | 582.44000 | 579.11000 | 581.50000 | 158.9821 | 92467.2900 | 581.62059 2014-07-29 18:00:00 | 581.50000 | 584.99000 | 580.30000 | 584.82000 | 139.4316 | 81235.7000 | 582.62039 2014-07-29 19:00:00 | 583.10000 | 585.00000 | 580.63000 | 585.00000 | 98.8506 | 57696.1200 | 583.67010 2014-07-29 20:00:00 | 585.00000 | 586.00000 | 580.80000 | 581.30000 | 189.2949 | 110462.7500 | 583.54836 2014-07-29 21:00:00 | 581.30000 | 584.88000 | 579.10000 | 584.87000 | 179.9849 | 104780.2700 | 582.16151 2014-07-29 22:00:00 | 584.87000 | 585.78000 | 583.06000 | 585.00000 | 108.6401 | 63542.4800 | 584.89001 2014-07-29 23:00:00 | 585.80000 | 585.98000 | 582.19000 | 585.95000 | 56.6680 | 33094.6900 | 584.00981 2014-07-30 00:00:00 | 585.93000 | 585.94000 | 581.03000 | 581.21000 | 96.7544 | 56329.5300 | 582.19074 2014-07-30 01:00:00 | 583.84000 | 586.00000 | 581.32000 | 585.56000 | 159.0297 | 93116.6200 | 585.52991 2014-07-30 02:00:00 | 585.44000 | 585.89000 | 581.59000 | 584.97000 | 63.7893 | 37217.8400 | 583.44992 2014-07-30 03:00:00 | 584.96000 | 585.42000 | 582.10000 | 583.62000 | 52.1295 | 30477.5200 | 584.64996 2014-07-30 04:00:00 | 584.98000 | 585.99000 | 583.62000 | 585.58000 | 132.9859 | 77815.2700 | 585.13908 2014-07-30 05:00:00 | 585.58000 | 585.58000 | 581.93000 | 584.97000 | 123.9822 | 72398.2400 | 583.94047 2014-07-30 06:00:00 | 584.70000 | 584.70000 | 581.93000 | 582.73000 | 87.6691 | 51126.8300 | 583.17986 2014-07-30 07:00:00 | 583.00000 | 583.00000 | 581.36000 | 581.36000 | 65.5010 | 38111.0800 | 581.84011 2014-07-30 08:00:00 | 582.88000 | 584.00000 | 581.48000 | 581.49000 | 48.7169 | 28414.6300 | 583.25974 2014-07-30 09:00:00 | 582.00000 | 582.76000 | 577.33000 | 577.94000 | 445.4823 | 257939.4800 | 579.01176 2014-07-30 10:00:00 | 578.75000 | 578.75000 | 571.00000 | 574.67000 | 1575.7197 | 903626.7300 | 573.46921 2014-07-30 11:00:00 | 574.67000 | 575.82000 | 568.00000 | 569.99000 | 876.9093 | 500556.3500 | 570.81887 2014-07-30 12:00:00 | 569.99000 | 572.21000 | 568.21000 | 571.39000 | 456.6368 | 260642.5500 | 570.78744 2014-07-30 13:00:00 | 572.20000 | 575.36000 | 572.20000 | 574.53000 | 343.3214 | 197132.0000 | 574.19084 2014-07-30 14:00:00 | 574.72000 | 579.76000 | 574.60000 | 577.83000 | 588.0837 | 339561.7000 | 577.40373 2014-07-30 15:00:00 | 577.99000 | 578.53000 | 575.73000 | 576.18000 | 267.3196 | 154192.5500 | 576.80980 2014-07-30 16:00:00 | 576.76000 | 577.00000 | 575.00000 | 575.00000 | 493.1307 | 284038.6900 | 575.99064 2014-07-30 17:00:00 | 575.77000 | 575.77000 | 571.40000 | 571.50000 | 496.5495 | 284909.9500 | 573.77956 2014-07-30 18:00:00 | 574.38000 | 574.91000 | 571.00000 | 572.45000 | 206.0825 | 117825.8000 | 571.74090 2014-07-30 19:00:00 | 572.45000 | 572.45000 | 567.10000 | 567.10000 | 407.5489 | 231931.6500 | 569.08919 2014-07-30 20:00:00 | 567.10000 | 569.08000 | 561.00000 | 565.98000 | 1170.8193 | 661312.0700 | 564.82848 2014-07-30 21:00:00 | 565.97000 | 571.34000 | 560.13000 | 563.79000 | 1227.7511 | 692073.8800 | 563.69234 2014-07-30 22:00:00 | 563.40000 | 563.90000 | 557.12000 | 560.79000 | 776.3085 | 434909.7400 | 560.22796 2014-07-30 23:00:00 | 560.76000 | 563.84000 | 557.92000 | 563.84000 | 336.5192 | 188918.3500 | 561.38952 2014-07-31 00:00:00 | 563.83000 | 563.83000 | 555.90000 | 561.69000 | 386.0717 | 215598.3700 | 558.44121 2014-07-31 01:00:00 | 563.00000 | 563.87000 | 556.14000 | 560.44000 | 495.2983 | 276583.7200 | 558.41848 2014-07-31 02:00:00 | 560.43000 | 563.63000 | 558.28000 | 563.34000 | 121.5816 | 68345.9400 | 562.14035 2014-07-31 03:00:00 | 563.43000 | 565.39000 | 561.65000 | 563.63000 | 191.7933 | 108307.8100 | 564.71112 2014-07-31 04:00:00 | 565.39000 | 569.49000 | 563.47000 | 567.40000 | 231.4438 | 131175.7900 | 566.77157 2014-07-31 05:00:00 | 567.40000 | 574.99000 | 567.21000 | 571.17000 | 439.4509 | 251137.6700 | 571.48066 2014-07-31 06:00:00 | 574.48000 | 574.53000 | 558.00000 | 564.83000 | 824.1933 | 464708.9000 | 563.83484 2014-07-31 07:00:00 | 564.85000 | 570.70000 | 562.02000 | 567.99000 | 214.6403 | 121688.2000 | 566.94012 2014-07-31 08:00:00 | 567.99000 | 575.00000 | 567.21000 | 570.25000 | 426.6788 | 243974.5400 | 571.79909 2014-07-31 09:00:00 | 570.25000 | 573.38000 | 568.50000 | 568.51000 | 134.5826 | 76809.0600 | 570.72061 2014-07-31 10:00:00 | 568.99000 | 570.04000 | 565.01000 | 570.00000 | 224.3246 | 127151.1800 | 566.81786 2014-07-31 11:00:00 | 570.04000 | 573.65000 | 567.10000 | 569.75000 | 182.3268 | 104095.6800 | 570.92899 2014-07-31 12:00:00 | 572.40000 | 574.99000 | 569.61000 | 571.60000 | 153.6516 | 88030.1200 | 572.92042 2014-07-31 13:00:00 | 572.79000 | 581.36000 | 570.40000 | 579.50000 | 657.5698 | 379536.0200 | 577.17980 2014-07-31 14:00:00 | 579.49000 | 589.99000 | 578.01000 | 588.50000 | 1646.5284 | 963656.4600 | 585.26560 2014-07-31 15:00:00 | 588.50000 | 590.00000 | 582.65000 | 584.40000 | 297.0835 | 174171.6600 | 586.27177 2014-07-31 16:00:00 | 582.75000 | 588.37000 | 582.60000 | 586.99000 | 282.7661 | 165601.4600 | 585.64813 2014-07-31 17:00:00 | 586.80000 | 589.13000 | 585.50000 | 586.01000 | 746.8439 | 438453.3800 | 587.07498 2014-07-31 18:00:00 | 586.88000 | 586.90000 | 582.03000 | 586.29000 | 520.7488 | 304585.3900 | 584.89891 2014-07-31 19:00:00 | 586.29000 | 588.99000 | 584.71000 | 588.50000 | 398.5520 | 234269.3900 | 587.80134 2014-07-31 20:00:00 | 588.98000 | 588.99000 | 584.70000 | 585.02000 | 182.0281 | 106863.1400 | 587.06942 2014-07-31 21:00:00 | 585.03000 | 587.34000 | 582.03000 | 583.08000 | 208.3401 | 121662.2700 | 583.96002 2014-07-31 22:00:00 | 584.96000 | 587.75000 | 583.11000 | 586.09000 | 114.6270 | 67211.4700 | 586.34941 2014-07-31 23:00:00 | 587.72000 | 588.00000 | 582.03000 | 582.04000 | 302.2898 | 177081.3700 | 585.79992 2014-08-01 00:00:00 | 583.54000 | 586.59000 | 582.03000 | 586.57000 | 75.7421 | 44217.5200 | 583.79028 2014-08-01 01:00:00 | 586.55000 | 588.00000 | 583.93000 | 587.87000 | 156.4715 | 91723.6500 | 586.20040 2014-08-01 02:00:00 | 587.81000 | 588.00000 | 585.21000 | 587.94000 | 34.3819 | 20175.3000 | 586.80011 2014-08-01 03:00:00 | 587.95000 | 587.95000 | 583.20000 | 583.20000 | 153.2546 | 89647.9900 | 584.96120 2014-08-01 04:00:00 | 584.01000 | 587.41000 | 583.00000 | 585.90000 | 152.6319 | 89159.9700 | 584.15048 2014-08-01 05:00:00 | 585.90000 | 587.00000 | 581.77000 | 584.12000 | 450.7613 | 263127.8500 | 583.74100 2014-08-01 06:00:00 | 582.02000 | 588.00000 | 582.00000 | 586.40000 | 810.3214 | 473650.6800 | 584.52198 2014-08-01 07:00:00 | 587.54000 | 588.10000 | 585.51000 | 585.71000 | 160.4539 | 94130.4300 | 586.65106 2014-08-01 08:00:00 | 587.46000 | 589.46000 | 585.56000 | 589.46000 | 153.9955 | 90461.8000 | 587.43144 2014-08-01 09:00:00 | 589.44000 | 594.00000 | 587.11000 | 594.00000 | 838.0588 | 495609.7100 | 591.37824 2014-08-01 10:00:00 | 594.00000 | 595.05000 | 592.00000 | 595.04000 | 317.9490 | 188782.0800 | 593.74949 2014-08-01 11:00:00 | 595.04000 | 595.89000 | 592.16000 | 594.67000 | 275.0612 | 163262.7300 | 593.55056 2014-08-01 12:00:00 | 594.67000 | 597.40000 | 592.53000 | 593.98000 | 883.4080 | 527126.8700 | 596.69699 2014-08-01 13:00:00 | 593.99000 | 595.10000 | 590.01000 | 591.69000 | 587.9933 | 347623.5800 | 591.20329 2014-08-01 14:00:00 | 591.68000 | 593.97000 | 590.00000 | 593.00000 | 89.5367 | 52939.4000 | 591.25949 2014-08-01 15:00:00 | 593.96000 | 606.62000 | 592.01000 | 604.44000 | 3094.3694 | 1855436.3800 | 599.61696 2014-08-01 16:00:00 | 605.99000 | 607.20000 | 600.00000 | 602.99000 | 1569.0990 | 945927.1800 | 602.84736 2014-08-01 17:00:00 | 602.00000 | 602.98000 | 599.95000 | 601.25000 | 499.6820 | 300499.6400 | 601.38170 2014-08-01 18:00:00 | 601.25000 | 601.99000 | 596.01000 | 596.28000 | 380.8170 | 228120.0700 | 599.02808 2014-08-01 19:00:00 | 598.84000 | 599.00000 | 596.29000 | 598.99000 | 217.5562 | 130220.1100 | 598.55860 2014-08-01 20:00:00 | 598.50000 | 600.82000 | 595.00000 | 599.05000 | 603.9494 | 360454.7900 | 596.82942 2014-08-01 21:00:00 | 600.95000 | 601.49000 | 597.67000 | 600.51000 | 158.1627 | 94851.8700 | 599.71071 2014-08-01 22:00:00 | 599.80000 | 601.88000 | 597.94000 | 599.96000 | 53.2237 | 31931.5700 | 599.95033 2014-08-01 23:00:00 | 599.96000 | 599.96000 | 595.36000 | 598.20000 | 222.7291 | 133080.5600 | 597.49966 2014-08-02 00:00:00 | 597.84000 | 599.09000 | 594.62000 | 597.69000 | 150.4665 | 89565.0500 | 595.24911 2014-08-02 01:00:00 | 597.69000 | 597.69000 | 593.60000 | 594.20000 | 186.1586 | 110684.2400 | 594.56956 2014-08-02 02:00:00 | 594.20000 | 596.69000 | 593.21000 | 594.60000 | 100.6892 | 59770.1300 | 593.60987 2014-08-02 03:00:00 | 593.23000 | 597.60000 | 593.21000 | 594.40000 | 218.7673 | 130448.5400 | 596.28901 2014-08-02 04:00:00 | 596.30000 | 597.00000 | 593.22000 | 596.82000 | 104.9394 | 62418.9700 | 594.80989 2014-08-02 05:00:00 | 595.80000 | 598.10000 | 594.95000 | 594.98000 | 132.6210 | 79211.8900 | 597.28022 2014-08-02 06:00:00 | 596.60000 | 597.65000 | 594.55000 | 596.00000 | 30.0394 | 17891.4500 | 595.59997 2014-08-02 07:00:00 | 595.87000 | 596.88000 | 592.37000 | 594.73000 | 120.1507 | 71403.1900 | 594.28015 2014-08-02 08:00:00 | 594.58000 | 595.87000 | 591.06000 | 594.95000 | 193.8466 | 114776.3800 | 592.09890 2014-08-02 09:00:00 | 594.95000 | 594.95000 | 591.47000 | 594.38000 | 54.8694 | 32576.5300 | 593.70995 2014-08-02 10:00:00 | 594.36000 | 594.46000 | 590.13000 | 592.50000 | 132.3209 | 78220.2300 | 591.14021 2014-08-02 11:00:00 | 592.50000 | 594.00000 | 590.11000 | 592.79000 | 109.1642 | 64661.3000 | 592.33077 2014-08-02 12:00:00 | 592.79000 | 593.95000 | 589.13000 | 590.00000 | 448.5189 | 264670.6400 | 590.09917 2014-08-02 13:00:00 | 589.99000 | 590.00000 | 586.00000 | 588.99000 | 501.3097 | 294248.6500 | 586.95977 2014-08-02 14:00:00 | 588.99000 | 591.89000 | 586.46000 | 591.82000 | 51.0912 | 30112.6400 | 589.39010 2014-08-02 15:00:00 | 591.66000 | 591.66000 | 584.95000 | 587.69000 | 205.3263 | 120286.0600 | 585.82871 2014-08-02 16:00:00 | 587.60000 | 591.91000 | 585.07000 | 591.00000 | 187.1726 | 110525.6000 | 590.50084 2014-08-02 17:00:00 | 591.85000 | 591.99000 | 589.91000 | 591.90000 | 67.5465 | 39940.2100 | 591.29960 2014-08-02 18:00:00 | 591.89000 | 593.00000 | 589.89000 | 592.90000 | 118.4189 | 70082.6300 | 591.81977 2014-08-02 19:00:00 | 592.90000 | 593.65000 | 590.27000 | 593.65000 | 131.9716 | 78253.9200 | 592.96035 2014-08-02 20:00:00 | 593.63000 | 593.90000 | 590.58000 | 591.66000 | 85.8613 | 50949.2300 | 593.39018 2014-08-02 21:00:00 | 593.41000 | 593.41000 | 590.75000 | 593.36000 | 67.5025 | 40020.8800 | 592.88028 2014-08-02 22:00:00 | 593.40000 | 593.99000 | 591.34000 | 593.49000 | 65.9444 | 39145.9300 | 593.62049 2014-08-02 23:00:00 | 593.49000 | 593.50000 | 588.88000 | 589.59000 | 65.0165 | 38415.0000 | 590.84962 2014-08-03 00:00:00 | 589.60000 | 589.60000 | 587.64000 | 589.60000 | 13.3251 | 7844.6300 | 588.70989 2014-08-03 01:00:00 | 589.60000 | 589.60000 | 586.55000 | 586.82000 | 11.7377 | 6896.9800 | 587.58995 2014-08-03 02:00:00 | 589.00000 | 589.00000 | 582.10000 | 585.17000 | 342.8090 | 200368.2400 | 584.48942 2014-08-03 03:00:00 | 585.17000 | 586.70000 | 581.88000 | 583.39000 | 296.6121 | 172673.0500 | 582.15107 2014-08-03 04:00:00 | 583.29000 | 583.39000 | 581.20000 | 583.35000 | 40.5091 | 23579.9500 | 582.08994 2014-08-03 05:00:00 | 583.35000 | 586.75000 | 582.19000 | 584.50000 | 183.6473 | 107354.5600 | 584.56916 2014-08-03 06:00:00 | 584.50000 | 584.50000 | 578.69000 | 581.43000 | 419.9424 | 243810.8500 | 580.58171 2014-08-03 07:00:00 | 581.42000 | 581.44000 | 578.21000 | 580.37000 | 41.8211 | 24253.7500 | 579.94008 2014-08-03 08:00:00 | 580.38000 | 584.33000 | 578.56000 | 584.33000 | 53.7309 | 31293.4300 | 582.41008 2014-08-03 09:00:00 | 584.33000 | 584.50000 | 581.22000 | 582.04000 | 81.0961 | 47332.5100 | 583.65946 2014-08-03 10:00:00 | 582.05000 | 582.05000 | 578.23000 | 580.95000 | 146.2441 | 84720.8000 | 579.31103 2014-08-03 11:00:00 | 580.94000 | 581.55000 | 578.64000 | 581.52000 | 61.7430 | 35819.5800 | 580.14031 2014-08-03 12:00:00 | 581.50000 | 583.80000 | 579.95000 | 583.80000 | 67.6995 | 39452.5400 | 582.75994 2014-08-03 13:00:00 | 583.80000 | 584.34000 | 581.14000 | 581.99000 | 128.2685 | 74774.0500 | 582.94966 2014-08-03 14:00:00 | 582.00000 | 586.61000 | 579.87000 | 586.61000 | 222.8447 | 130016.8900 | 583.44178 2014-08-03 15:00:00 | 586.60000 | 590.79000 | 584.85000 | 590.77000 | 194.9393 | 114762.6500 | 588.70976 2014-08-03 16:00:00 | 586.38000 | 591.00000 | 586.38000 | 589.00000 | 78.5007 | 46299.7100 | 589.80009 2014-08-03 17:00:00 | 588.99000 | 589.88000 | 586.82000 | 586.82000 | 15.3605 | 9033.6700 | 588.11001 2014-08-03 18:00:00 | 589.89000 | 589.89000 | 586.94000 | 589.00000 | 39.8150 | 23443.0400 | 588.79966 2014-08-03 19:00:00 | 589.00000 | 589.00000 | 585.15000 | 586.15000 | 63.5574 | 37267.4800 | 586.35971 2014-08-03 20:00:00 | 588.68000 | 588.68000 | 584.40000 | 586.21000 | 84.2039 | 49411.7300 | 586.81056 2014-08-03 21:00:00 | 588.00000 | 588.98000 | 585.46000 | 587.00000 | 161.4957 | 94956.0700 | 587.97883 2014-08-03 22:00:00 | 588.90000 | 588.93000 | 584.98000 | 588.27000 | 19.8632 | 11645.7700 | 586.30011 2014-08-03 23:00:00 | 588.27000 | 588.91000 | 583.81000 | 588.91000 | 33.1588 | 19437.7100 | 586.19993 2014-08-04 00:00:00 | 588.96000 | 589.70000 | 584.11000 | 587.55000 | 170.6736 | 100445.0200 | 588.52105 2014-08-04 01:00:00 | 589.25000 | 589.50000 | 585.14000 | 588.19000 | 78.0634 | 45867.7700 | 587.57046 2014-08-04 02:00:00 | 588.10000 | 588.10000 | 586.00000 | 587.85000 | 25.3220 | 14876.2000 | 587.48009 2014-08-04 03:00:00 | 587.84000 | 588.07000 | 584.50000 | 587.98000 | 77.8513 | 45651.2400 | 586.39017 2014-08-04 04:00:00 | 588.01000 | 588.12000 | 585.01000 | 586.24000 | 91.9067 | 53931.7400 | 586.80949 2014-08-04 05:00:00 | 586.24000 | 587.54000 | 584.94000 | 587.53000 | 52.4797 | 30795.5900 | 586.80997 2014-08-04 06:00:00 | 587.53000 | 587.53000 | 585.42000 | 587.53000 | 57.2719 | 33607.7300 | 586.81018 2014-08-04 07:00:00 | 587.53000 | 588.98000 | 585.02000 | 587.75000 | 70.4179 | 41352.9100 | 587.24975 2014-08-04 08:00:00 | 587.74000 | 587.89000 | 584.77000 | 587.79000 | 99.1016 | 58141.9300 | 586.69027 2014-08-04 09:00:00 | 587.60000 | 587.60000 | 581.81000 | 584.70000 | 316.6803 | 184916.0200 | 583.92017 2014-08-04 10:00:00 | 584.70000 | 585.80000 | 582.75000 | 584.64000 | 135.5322 | 79106.1600 | 583.67052 2014-08-04 11:00:00 | 583.02000 | 588.00000 | 581.80000 | 585.05000 | 295.4536 | 172631.1200 | 584.29182 2014-08-04 12:00:00 | 585.58000 | 586.90000 | 584.10000 | 586.00000 | 61.2771 | 35883.8600 | 585.59970 2014-08-04 13:00:00 | 585.99000 | 590.31000 | 583.00000 | 589.70000 | 859.6794 | 506565.3100 | 589.24911 2014-08-04 14:00:00 | 588.77000 | 595.70000 | 588.05000 | 595.70000 | 368.3181 | 218216.9800 | 592.46881 2014-08-04 15:00:00 | 595.69000 | 595.70000 | 590.00000 | 591.20000 | 277.3000 | 164244.8200 | 592.30002 2014-08-04 16:00:00 | 592.23000 | 592.24000 | 590.90000 | 590.99000 | 93.1013 | 55097.3800 | 591.80021 2014-08-04 17:00:00 | 590.99000 | 593.50000 | 590.00000 | 593.50000 | 377.6573 | 223413.8500 | 591.57827 2014-08-04 18:00:00 | 592.26000 | 593.96000 | 584.38000 | 588.99000 | 1126.2585 | 662191.6900 | 587.95711 2014-08-04 19:00:00 | 586.69000 | 588.96000 | 585.00000 | 587.92000 | 315.8973 | 185058.4800 | 585.81853 2014-08-04 20:00:00 | 586.11000 | 587.99000 | 585.18000 | 587.64000 | 57.0593 | 33493.2200 | 586.98993 2014-08-04 21:00:00 | 587.64000 | 587.99000 | 584.46000 | 587.98000 | 128.8045 | 75530.8300 | 586.39880 2014-08-04 22:00:00 | 587.98000 | 588.86000 | 586.03000 | 588.86000 | 34.5434 | 20308.7700 | 587.92020 2014-08-04 23:00:00 | 588.86000 | 588.86000 | 586.03000 | 588.50000 | 88.9792 | 52306.4000 | 587.84988 2014-08-05 00:00:00 | 588.50000 | 588.99000 | 587.99000 | 588.99000 | 69.4380 | 40876.7400 | 588.67976 2014-08-05 01:00:00 | 588.99000 | 588.99000 | 586.04000 | 588.99000 | 63.7671 | 37518.6100 | 588.36968 2014-08-05 02:00:00 | 588.98000 | 588.99000 | 586.06000 | 586.36000 | 104.0464 | 61233.3000 | 588.51936 2014-08-05 03:00:00 | 587.99000 | 588.99000 | 583.27000 | 584.20000 | 443.1627 | 259406.1900 | 585.35204 2014-08-05 04:00:00 | 584.19000 | 587.50000 | 582.99000 | 587.50000 | 63.3304 | 37048.2900 | 585.00004 2014-08-05 05:00:00 | 586.97000 | 589.00000 | 585.26000 | 588.99000 | 108.5534 | 63818.5900 | 587.90062 2014-08-05 06:00:00 | 588.99000 | 589.00000 | 580.44000 | 583.57000 | 855.8104 | 499562.6800 | 583.73057 2014-08-05 07:00:00 | 583.17000 | 584.49000 | 581.53000 | 582.30000 | 171.1612 | 99745.9300 | 582.76034 2014-08-05 08:00:00 | 583.37000 | 584.79000 | 582.52000 | 584.33000 | 133.0204 | 77628.0400 | 583.58008 2014-08-05 09:00:00 | 584.32000 | 585.03000 | 584.30000 | 584.99000 | 96.1210 | 56208.7200 | 584.77017 2014-08-05 10:00:00 | 584.97000 | 584.99000 | 580.71000 | 581.67000 | 155.0682 | 90389.2000 | 582.89953 2014-08-05 11:00:00 | 581.67000 | 583.53000 | 581.00000 | 583.06000 | 111.7932 | 65088.2900 | 582.22061 2014-08-05 12:00:00 | 582.31000 | 583.75000 | 579.80000 | 581.21000 | 861.7285 | 500653.7500 | 580.98780 2014-08-05 13:00:00 | 581.21000 | 581.72000 | 579.00000 | 581.36000 | 397.7669 | 230727.8200 | 580.05787 2014-08-05 14:00:00 | 581.36000 | 582.47000 | 580.02000 | 582.34000 | 383.1407 | 223057.0700 | 582.18049 2014-08-05 15:00:00 | 582.34000 | 582.37000 | 580.00000 | 581.80000 | 391.7914 | 227768.3100 | 581.35095 2014-08-05 16:00:00 | 581.76000 | 582.37000 | 580.00000 | 581.00000 | 404.1034 | 234724.4300 | 580.85238 2014-08-05 17:00:00 | 581.00000 | 581.86000 | 579.49000 | 580.21000 | 410.9386 | 238570.0300 | 580.54904 2014-08-05 18:00:00 | 580.15000 | 580.22000 | 579.60000 | 580.14000 | 314.1303 | 182192.4500 | 579.99014 2014-08-05 19:00:00 | 580.12000 | 582.38000 | 579.60000 | 580.30000 | 507.7526 | 294949.5200 | 580.89224 2014-08-05 20:00:00 | 580.21000 | 581.48000 | 578.25000 | 580.23000 | 442.0003 | 256055.2900 | 579.31022 2014-08-05 21:00:00 | 578.60000 | 580.77000 | 578.26000 | 579.05000 | 163.7864 | 94925.5400 | 579.56899 2014-08-05 22:00:00 | 580.79000 | 581.89000 | 579.95000 | 580.40000 | 119.7440 | 69533.0200 | 580.68082 2014-08-05 23:00:00 | 581.27000 | 581.99000 | 580.00000 | 581.76000 | 133.1938 | 77383.0400 | 580.98087 2014-08-06 00:00:00 | 581.75000 | 584.20000 | 580.24000 | 584.20000 | 252.2689 | 146936.4100 | 582.45952 2014-08-06 01:00:00 | 584.20000 | 585.00000 | 584.00000 | 585.00000 | 80.1527 | 46851.7100 | 584.53038 2014-08-06 02:00:00 | 584.96000 | 585.00000 | 583.98000 | 583.99000 | 112.2037 | 65576.3900 | 584.44070 2014-08-06 03:00:00 | 584.93000 | 584.99000 | 580.61000 | 582.92000 | 350.3731 | 203949.3200 | 582.09186 2014-08-06 04:00:00 | 582.93000 | 582.98000 | 580.62000 | 582.72000 | 36.1218 | 21029.3700 | 582.18011 2014-08-06 05:00:00 | 582.71000 | 582.97000 | 580.00000 | 580.00000 | 44.5422 | 25918.2000 | 581.88017 2014-08-06 06:00:00 | 582.49000 | 582.49000 | 579.75000 | 580.78000 | 33.6347 | 19532.0400 | 580.71027 2014-08-06 07:00:00 | 580.78000 | 582.85000 | 580.01000 | 581.97000 | 164.1351 | 95359.4600 | 580.98145 2014-08-06 08:00:00 | 581.97000 | 581.98000 | 577.73000 | 579.65000 | 421.8217 | 244357.6300 | 579.29125 2014-08-06 09:00:00 | 579.50000 | 579.76000 | 577.74000 | 579.76000 | 71.1741 | 41197.7300 | 578.83050 2014-08-06 10:00:00 | 579.76000 | 579.98000 | 577.24000 | 579.50000 | 344.7024 | 199393.5600 | 578.45140 2014-08-06 11:00:00 | 579.59000 | 579.60000 | 576.44000 | 576.70000 | 155.3172 | 89725.0600 | 577.68924 2014-08-06 12:00:00 | 577.37000 | 579.39000 | 576.44000 | 577.99000 | 171.0671 | 98847.5600 | 577.82914 2014-08-06 13:00:00 | 577.99000 | 579.59000 | 577.00000 | 578.98000 | 156.1117 | 90307.5900 | 578.48047 2014-08-06 14:00:00 | 579.56000 | 581.00000 | 579.30000 | 580.98000 | 353.3842 | 204984.9300 | 580.06255 2014-08-06 15:00:00 | 580.98000 | 583.99000 | 579.32000 | 582.97000 | 768.5179 | 447275.3000 | 581.99724 2014-08-06 16:00:00 | 582.97000 | 586.36000 | 580.78000 | 586.16000 | 1362.8611 | 796473.1600 | 584.41257 2014-08-06 17:00:00 | 585.50000 | 586.36000 | 580.04000 | 583.48000 | 996.6005 | 581307.9100 | 583.29082 2014-08-06 18:00:00 | 583.48000 | 584.60000 | 579.97000 | 584.59000 | 546.4189 | 317528.9100 | 581.10896 2014-08-06 19:00:00 | 584.57000 | 584.57000 | 579.97000 | 582.04000 | 628.3735 | 365225.6600 | 581.22382 2014-08-06 20:00:00 | 582.03000 | 582.20000 | 578.03000 | 581.83000 | 316.7024 | 183564.3300 | 579.61134 2014-08-06 21:00:00 | 581.84000 | 584.00000 | 578.91000 | 583.87000 | 85.0259 | 49429.7800 | 581.34941 2014-08-06 22:00:00 | 583.79000 | 584.49000 | 581.35000 | 583.71000 | 57.0836 | 33280.3500 | 583.01036 2014-08-06 23:00:00 | 583.70000 | 583.70000 | 581.00000 | 581.16000 | 71.6412 | 41674.4400 | 581.71015 2014-08-07 00:00:00 | 581.16000 | 582.99000 | 581.16000 | 582.99000 | 89.6545 | 52249.8100 | 582.79069 2014-08-07 01:00:00 | 582.99000 | 582.99000 | 579.72000 | 582.92000 | 129.6736 | 75420.8500 | 581.62080 2014-08-07 02:00:00 | 582.97000 | 582.99000 | 580.00000 | 582.94000 | 80.5327 | 46892.6100 | 582.28037 2014-08-07 03:00:00 | 582.98000 | 582.99000 | 581.19000 | 582.99000 | 70.1818 | 40903.3500 | 582.82021 2014-08-07 04:00:00 | 582.98000 | 582.99000 | 581.60000 | 582.99000 | 44.7763 | 26098.3300 | 582.85972 2014-08-07 05:00:00 | 582.99000 | 582.99000 | 581.60000 | 582.69000 | 26.5080 | 15434.2600 | 582.24991 2014-08-07 06:00:00 | 582.69000 | 582.99000 | 579.35000 | 580.00000 | 78.3058 | 45472.1400 | 580.69944 2014-08-07 07:00:00 | 580.00000 | 582.99000 | 579.58000 | 582.97000 | 216.4422 | 125647.0400 | 580.51082 2014-08-07 08:00:00 | 581.16000 | 582.98000 | 579.98000 | 582.49000 | 38.1388 | 22169.7000 | 581.28992 2014-08-07 09:00:00 | 582.49000 | 582.85000 | 579.00000 | 581.67000 | 262.3118 | 152085.9800 | 579.79082 2014-08-07 10:00:00 | 581.66000 | 581.66000 | 579.07000 | 581.56000 | 54.6659 | 31725.8900 | 580.35962 2014-08-07 11:00:00 | 581.56000 | 582.30000 | 579.23000 | 582.29000 | 80.5176 | 46802.4500 | 581.26967 2014-08-07 12:00:00 | 582.29000 | 582.98000 | 580.30000 | 582.63000 | 128.5263 | 74829.2000 | 582.20919 2014-08-07 13:00:00 | 582.63000 | 582.99000 | 580.51000 | 582.99000 | 141.1359 | 82177.6200 | 582.25899 2014-08-07 14:00:00 | 582.99000 | 584.89000 | 581.56000 | 584.89000 | 215.8732 | 126029.1800 | 583.81118 2014-08-07 15:00:00 | 584.89000 | 588.12000 | 584.34000 | 587.40000 | 1128.6902 | 661909.6500 | 586.44048 2014-08-07 16:00:00 | 587.39000 | 587.50000 | 585.55000 | 586.50000 | 58.6566 | 34438.4600 | 587.11966 2014-08-07 17:00:00 | 587.33000 | 588.99000 | 585.77000 | 586.87000 | 165.3633 | 97157.7300 | 587.54094 2014-08-07 18:00:00 | 587.00000 | 589.10000 | 586.50000 | 587.32000 | 245.2421 | 144332.5400 | 588.53087 2014-08-07 19:00:00 | 587.30000 | 589.98000 | 587.20000 | 589.98000 | 100.2051 | 59011.7100 | 588.90917 2014-08-07 20:00:00 | 589.98000 | 591.90000 | 588.61000 | 591.41000 | 578.1557 | 341207.7200 | 590.16579 2014-08-07 21:00:00 | 591.41000 | 591.51000 | 588.30000 | 590.00000 | 217.6038 | 128371.3100 | 589.93140 2014-08-07 22:00:00 | 588.39000 | 590.00000 | 587.28000 | 589.20000 | 159.2718 | 93718.7800 | 588.42048 2014-08-07 23:00:00 | 589.83000 | 589.98000 | 583.93000 | 585.84000 | 125.5932 | 73582.6300 | 585.88069 2014-08-08 00:00:00 | 585.84000 | 586.89000 | 584.07000 | 586.57000 | 22.5565 | 13227.7800 | 586.42986 2014-08-08 01:00:00 | 586.57000 | 593.00000 | 586.57000 | 592.99000 | 359.5794 | 212148.1400 | 589.98965 2014-08-08 02:00:00 | 592.99000 | 595.00000 | 591.11000 | 592.66000 | 443.0398 | 262837.7300 | 593.25985 2014-08-08 03:00:00 | 592.66000 | 592.99000 | 591.00000 | 592.50000 | 391.1974 | 231756.3800 | 592.42826 2014-08-08 04:00:00 | 592.50000 | 592.99000 | 589.92000 | 591.77000 | 294.5768 | 174123.8500 | 591.09839 2014-08-08 05:00:00 | 591.79000 | 592.99000 | 589.78000 | 592.09000 | 112.3336 | 66473.4600 | 591.75068 2014-08-08 06:00:00 | 592.09000 | 592.67000 | 590.01000 | 590.83000 | 122.7610 | 72667.1500 | 591.94020 2014-08-08 07:00:00 | 590.84000 | 592.65000 | 590.00000 | 590.59000 | 40.2002 | 23752.7200 | 590.86002 2014-08-08 08:00:00 | 591.60000 | 592.91000 | 588.37000 | 590.50000 | 176.6257 | 104181.2300 | 589.84172 2014-08-08 09:00:00 | 591.32000 | 591.95000 | 589.01000 | 591.57000 | 40.6872 | 24048.9800 | 591.06981 2014-08-08 10:00:00 | 591.95000 | 592.00000 | 584.00000 | 587.91000 | 698.9813 | 410603.6000 | 587.43149 2014-08-08 11:00:00 | 587.91000 | 588.57000 | 586.26000 | 587.96000 | 64.2917 | 37784.8600 | 587.71018 2014-08-08 12:00:00 | 588.00000 | 588.37000 | 586.05000 | 588.30000 | 187.2373 | 109983.0500 | 587.39915 2014-08-08 13:00:00 | 588.14000 | 590.43000 | 587.80000 | 590.43000 | 146.2013 | 86048.2600 | 588.56031 2014-08-08 14:00:00 | 590.43000 | 593.89000 | 590.22000 | 590.22000 | 200.2505 | 118580.3700 | 592.16017 2014-08-08 15:00:00 | 590.20000 | 591.97000 | 589.68000 | 591.00000 | 91.1176 | 53832.2200 | 590.79962 2014-08-08 16:00:00 | 591.00000 | 591.98000 | 590.00000 | 591.98000 | 88.6385 | 52435.8500 | 591.56977 2014-08-08 17:00:00 | 591.98000 | 592.00000 | 588.00000 | 591.38000 | 128.7967 | 76011.8800 | 590.16929 2014-08-08 18:00:00 | 591.37000 | 591.43000 | 587.20000 | 591.40000 | 207.7725 | 122253.5100 | 588.40088 2014-08-08 19:00:00 | 591.37000 | 591.49000 | 587.75000 | 591.25000 | 67.1532 | 39625.1400 | 590.07037 2014-08-08 20:00:00 | 588.62000 | 591.79000 | 588.62000 | 591.77000 | 51.1830 | 30250.1900 | 591.02026 2014-08-08 21:00:00 | 591.79000 | 592.67000 | 587.98000 | 591.61000 | 284.2304 | 168008.6200 | 591.10018 2014-08-08 22:00:00 | 590.50000 | 591.98000 | 590.00000 | 591.39000 | 29.8266 | 17616.7900 | 590.63983 2014-08-08 23:00:00 | 591.33000 | 591.33000 | 588.02000 | 588.02000 | 117.8224 | 69351.5200 | 588.61049 2014-08-09 00:00:00 | 588.99000 | 588.99000 | 586.60000 | 586.62000 | 325.2377 | 191014.9300 | 587.30872 2014-08-09 01:00:00 | 586.62000 | 588.36000 | 586.60000 | 586.60000 | 59.6114 | 34977.5700 | 586.76014 2014-08-09 02:00:00 | 586.60000 | 590.06000 | 586.40000 | 589.12000 | 98.5360 | 57830.7300 | 586.89933 2014-08-09 03:00:00 | 589.34000 | 589.34000 | 586.00000 | 586.01000 | 47.8551 | 28075.1100 | 586.66960 2014-08-09 04:00:00 | 586.02000 | 590.05000 | 586.00000 | 587.75000 | 103.7684 | 61056.2600 | 588.38972 2014-08-09 05:00:00 | 589.26000 | 589.26000 | 586.50000 | 588.59000 | 24.3676 | 14336.9000 | 588.35990 2014-08-09 06:00:00 | 588.60000 | 588.60000 | 585.21000 | 586.10000 | 239.6022 | 140366.4000 | 585.83092 2014-08-09 07:00:00 | 586.04000 | 587.92000 | 585.51000 | 587.35000 | 34.0603 | 19998.1700 | 587.14002 2014-08-09 08:00:00 | 587.29000 | 587.80000 | 586.00000 | 587.79000 | 34.6898 | 20355.2900 | 586.77999 2014-08-09 09:00:00 | 587.77000 | 588.99000 | 587.54000 | 588.96000 | 43.2112 | 25421.1600 | 588.30009 2014-08-09 10:00:00 | 588.96000 | 588.99000 | 587.50000 | 587.59000 | 63.4306 | 37330.2100 | 588.52007 2014-08-09 11:00:00 | 587.59000 | 588.85000 | 586.01000 | 587.52000 | 39.3336 | 23092.7700 | 587.10024 2014-08-09 12:00:00 | 587.33000 | 587.33000 | 585.25000 | 585.27000 | 26.0412 | 15259.6500 | 585.98006 2014-08-09 13:00:00 | 585.96000 | 586.55000 | 585.29000 | 586.36000 | 15.8206 | 9269.4700 | 585.91002 2014-08-09 14:00:00 | 586.19000 | 588.00000 | 586.19000 | 587.96000 | 15.3911 | 9034.9000 | 587.02003 2014-08-09 15:00:00 | 587.87000 | 589.56000 | 586.42000 | 589.00000 | 68.0816 | 40042.2000 | 588.15018 2014-08-09 16:00:00 | 589.00000 | 589.59000 | 586.40000 | 588.71000 | 50.1646 | 29488.2600 | 587.83039 2014-08-09 17:00:00 | 588.64000 | 588.64000 | 586.30000 | 588.04000 | 21.5343 | 12641.7200 | 587.05016 2014-08-09 18:00:00 | 588.02000 | 589.41000 | 587.02000 | 589.37000 | 15.1817 | 8929.2800 | 588.16004 2014-08-09 19:00:00 | 589.29000 | 589.59000 | 585.54000 | 587.44000 | 80.7847 | 47499.8400 | 587.98065 2014-08-09 20:00:00 | 589.22000 | 590.25000 | 586.65000 | 590.24000 | 38.7480 | 22855.5100 | 589.84987 2014-08-09 21:00:00 | 590.24000 | 590.59000 | 589.23000 | 590.01000 | 36.3729 | 21465.8500 | 590.16018 2014-08-09 22:00:00 | 590.56000 | 591.35000 | 587.36000 | 587.36000 | 124.3872 | 73431.9300 | 590.34942 2014-08-09 23:00:00 | 588.64000 | 590.89000 | 587.15000 | 587.97000 | 20.4140 | 12023.0600 | 588.96014 2014-08-10 00:00:00 | 589.82000 | 590.00000 | 588.16000 | 589.77000 | 31.0669 | 18300.2700 | 589.05984 2014-08-10 01:00:00 | 589.68000 | 590.00000 | 587.78000 | 588.49000 | 62.2065 | 36628.3800 | 588.81963 2014-08-10 02:00:00 | 588.44000 | 588.44000 | 587.10000 | 587.90000 | 31.0465 | 18241.6900 | 587.55982 2014-08-10 03:00:00 | 587.70000 | 587.70000 | 587.10000 | 587.10000 | 15.1513 | 8896.1100 | 587.15003 2014-08-10 04:00:00 | 587.52000 | 589.98000 | 587.10000 | 587.10000 | 80.2433 | 47193.5500 | 588.13046 2014-08-10 05:00:00 | 587.76000 | 588.00000 | 587.10000 | 587.50000 | 6.6353 | 3898.5200 | 587.53995 2014-08-10 06:00:00 | 587.43000 | 588.10000 | 586.85000 | 588.10000 | 44.1730 | 25939.7100 | 587.23022 2014-08-10 07:00:00 | 587.10000 | 589.78000 | 586.86000 | 588.90000 | 11.9413 | 7020.0300 | 587.88003 2014-08-10 08:00:00 | 587.02000 | 590.49000 | 586.10000 | 590.49000 | 139.2002 | 81802.4100 | 587.66005 2014-08-10 09:00:00 | 590.49000 | 590.49000 | 587.79000 | 589.60000 | 14.0247 | 8258.0200 | 588.82011 2014-08-10 10:00:00 | 589.75000 | 592.33000 | 589.75000 | 591.75000 | 279.7613 | 165423.0000 | 591.30060 2014-08-10 11:00:00 | 592.00000 | 597.00000 | 592.00000 | 594.14000 | 1093.5489 | 650779.6300 | 595.10795 2014-08-10 12:00:00 | 596.09000 | 596.09000 | 593.02000 | 593.02000 | 191.1692 | 113640.5000 | 594.44975 2014-08-10 13:00:00 | 594.44000 | 594.44000 | 591.20000 | 592.40000 | 183.7636 | 108927.9000 | 592.76111 2014-08-10 14:00:00 | 592.40000 | 592.96000 | 591.20000 | 592.00000 | 25.8068 | 15278.9200 | 592.04986 2014-08-10 15:00:00 | 592.85000 | 592.85000 | 591.20000 | 592.00000 | 43.6312 | 25801.3200 | 591.35009 2014-08-10 16:00:00 | 592.00000 | 592.00000 | 586.00000 | 587.89000 | 356.9822 | 210220.1300 | 588.88132 2014-08-10 17:00:00 | 587.75000 | 589.00000 | 586.03000 | 589.00000 | 46.8274 | 27535.9000 | 588.02979 2014-08-10 18:00:00 | 589.00000 | 589.00000 | 587.11000 | 588.86000 | 23.9131 | 14061.4000 | 588.02013 2014-08-10 19:00:00 | 588.47000 | 589.00000 | 586.00000 | 587.50000 | 121.8199 | 71520.4500 | 587.09998 2014-08-10 20:00:00 | 587.99000 | 588.57000 | 586.00000 | 586.05000 | 136.1055 | 79850.2400 | 586.67896 2014-08-10 21:00:00 | 586.54000 | 587.00000 | 586.01000 | 586.94000 | 36.7902 | 21579.6600 | 586.56001 2014-08-10 22:00:00 | 586.94000 | 586.99000 | 586.36000 | 586.97000 | 32.6510 | 19156.9800 | 586.72005 2014-08-10 23:00:00 | 586.97000 | 590.99000 | 586.35000 | 590.96000 | 202.6284 | 119262.9000 | 588.57944 2014-08-11 00:00:00 | 590.98000 | 590.99000 | 588.07000 | 590.47000 | 95.6710 | 56392.3400 | 589.44017 2014-08-11 01:00:00 | 590.37000 | 590.67000 | 587.99000 | 590.67000 | 45.5672 | 26859.1400 | 589.43979 2014-08-11 02:00:00 | 590.67000 | 590.99000 | 588.55000 | 588.63000 | 37.9736 | 22425.6700 | 590.56023 2014-08-11 03:00:00 | 590.40000 | 590.99000 | 588.83000 | 590.73000 | 75.9615 | 44854.5500 | 590.49020 2014-08-11 04:00:00 | 590.74000 | 590.74000 | 588.74000 | 589.99000 | 41.3654 | 24392.3500 | 589.67968 2014-08-11 05:00:00 | 589.94000 | 589.94000 | 588.00000 | 588.11000 | 37.8161 | 22269.5200 | 588.88975 2014-08-11 06:00:00 | 588.99000 | 589.49000 | 588.00000 | 588.47000 | 33.8400 | 19909.7400 | 588.35000 2014-08-11 07:00:00 | 588.47000 | 589.49000 | 587.49000 | 587.93000 | 74.7975 | 44002.5700 | 588.28968 2014-08-11 08:00:00 | 587.93000 | 588.00000 | 587.20000 | 587.97000 | 98.8816 | 58121.6600 | 587.79027 2014-08-11 09:00:00 | 587.96000 | 588.00000 | 587.21000 | 587.32000 | 83.8972 | 49304.6900 | 587.67960 2014-08-11 10:00:00 | 587.32000 | 587.98000 | 587.01000 | 587.93000 | 72.0188 | 42321.8600 | 587.64986 2014-08-11 11:00:00 | 587.93000 | 587.96000 | 587.31000 | 587.89000 | 35.3601 | 20781.1300 | 587.70001 2014-08-11 12:00:00 | 587.89000 | 588.70000 | 587.50000 | 587.51000 | 124.0059 | 72907.9500 | 587.93914 2014-08-11 13:00:00 | 588.67000 | 589.09000 | 587.50000 | 589.00000 | 73.5908 | 43283.2000 | 588.16011 2014-08-11 14:00:00 | 589.09000 | 589.28000 | 585.92000 | 585.92000 | 310.3511 | 182129.7600 | 586.85061 2014-08-11 15:00:00 | 585.99000 | 588.87000 | 584.71000 | 587.99000 | 400.5886 | 234592.2800 | 585.61902 2014-08-11 16:00:00 | 588.00000 | 588.88000 | 582.00000 | 582.00000 | 449.4415 | 262330.5300 | 583.68115 2014-08-11 17:00:00 | 582.00000 | 584.00000 | 574.82000 | 578.78000 | 1395.8408 | 806156.7500 | 577.54203 2014-08-11 18:00:00 | 578.77000 | 581.15000 | 575.01000 | 578.85000 | 543.0623 | 314048.6300 | 578.29213 2014-08-11 19:00:00 | 579.26000 | 581.67000 | 577.27000 | 578.98000 | 230.3632 | 133645.4700 | 580.15125 2014-08-11 20:00:00 | 578.06000 | 578.97000 | 574.09000 | 575.99000 | 575.3608 | 331120.6500 | 575.50084 2014-08-11 21:00:00 | 575.94000 | 576.20000 | 571.00000 | 574.02000 | 725.9174 | 416166.0600 | 573.29671 2014-08-11 22:00:00 | 574.01000 | 575.73000 | 571.48000 | 573.41000 | 265.6088 | 152414.1300 | 573.82943 2014-08-11 23:00:00 | 573.28000 | 575.68000 | 571.01000 | 573.98000 | 259.3293 | 148663.0300 | 573.25968 2014-08-12 00:00:00 | 574.55000 | 574.59000 | 570.00000 | 571.00000 | 313.7374 | 179275.3700 | 571.41857 2014-08-12 01:00:00 | 570.01000 | 571.74000 | 570.00000 | 570.00000 | 140.7012 | 80265.8500 | 570.47029 2014-08-12 02:00:00 | 570.00000 | 572.32000 | 569.00000 | 569.78000 | 162.9717 | 92921.6300 | 570.17048 2014-08-12 03:00:00 | 572.14000 | 572.14000 | 567.10000 | 567.17000 | 518.8836 | 295070.0400 | 568.66327 2014-08-12 04:00:00 | 567.90000 | 571.07000 | 565.72000 | 567.97000 | 420.4111 | 238444.9200 | 567.17083 2014-08-12 05:00:00 | 569.35000 | 569.95000 | 565.56000 | 569.00000 | 236.9899 | 134681.3800 | 568.29998 2014-08-12 06:00:00 | 569.00000 | 572.35000 | 568.60000 | 571.80000 | 245.7556 | 140301.4300 | 570.89812 2014-08-12 07:00:00 | 570.96000 | 572.02000 | 568.70000 | 570.77000 | 89.9542 | 51323.4400 | 570.55067 2014-08-12 08:00:00 | 570.20000 | 570.99000 | 561.90000 | 566.00000 | 896.8495 | 506979.4000 | 565.28925 2014-08-12 09:00:00 | 565.35000 | 565.40000 | 562.98000 | 565.30000 | 128.3885 | 72405.9100 | 563.95965 2014-08-12 10:00:00 | 564.17000 | 566.61000 | 562.76000 | 566.03000 | 136.4378 | 77008.1600 | 564.41947 2014-08-12 11:00:00 | 566.23000 | 566.63000 | 562.00000 | 564.88000 | 280.4053 | 157896.9800 | 563.10265 2014-08-12 12:00:00 | 564.87000 | 568.46000 | 563.46000 | 567.81000 | 369.8581 | 209679.4700 | 566.91874 2014-08-12 13:00:00 | 567.81000 | 571.55000 | 566.69000 | 568.39000 | 400.2579 | 227710.1000 | 568.90850 2014-08-12 14:00:00 | 568.29000 | 568.30000 | 566.24000 | 566.76000 | 269.6359 | 153079.8900 | 567.72807 2014-08-12 15:00:00 | 568.01000 | 568.64000 | 566.64000 | 567.89000 | 293.4512 | 166589.4600 | 567.69060 2014-08-12 16:00:00 | 567.89000 | 569.88000 | 567.11000 | 569.71000 | 230.0230 | 130844.2700 | 568.83122 2014-08-12 17:00:00 | 569.70000 | 570.06000 | 568.13000 | 570.03000 | 309.9989 | 176599.9700 | 569.67939 2014-08-12 18:00:00 | 570.04000 | 571.80000 | 569.45000 | 570.86000 | 281.6120 | 160769.7400 | 570.89098 2014-08-12 19:00:00 | 570.86000 | 571.78000 | 569.00000 | 570.49000 | 292.5397 | 166864.6200 | 570.39986 2014-08-12 20:00:00 | 570.49000 | 571.00000 | 570.00000 | 570.32000 | 159.9380 | 91244.5300 | 570.49944 2014-08-12 21:00:00 | 570.32000 | 570.88000 | 568.62000 | 569.68000 | 94.9364 | 54070.0400 | 569.53941 2014-08-12 22:00:00 | 569.68000 | 569.95000 | 566.62000 | 566.90000 | 81.7958 | 46446.8700 | 567.83939 2014-08-12 23:00:00 | 566.90000 | 569.76000 | 566.69000 | 566.69000 | 108.2703 | 61517.0400 | 568.18006 2014-08-13 00:00:00 | 569.39000 | 572.00000 | 567.90000 | 571.70000 | 306.9471 | 175266.3100 | 570.99844 2014-08-13 01:00:00 | 571.64000 | 571.93000 | 567.33000 | 569.25000 | 141.4806 | 80568.9500 | 569.47014 2014-08-13 02:00:00 | 569.25000 | 569.25000 | 566.67000 | 567.73000 | 83.3058 | 47254.3400 | 567.23939 2014-08-13 03:00:00 | 567.75000 | 570.92000 | 566.30000 | 567.21000 | 101.1494 | 57517.5900 | 568.63990 2014-08-13 04:00:00 | 569.17000 | 569.17000 | 558.13000 | 558.13000 | 1131.6408 | 635519.8400 | 561.59151 2014-08-13 05:00:00 | 558.13000 | 562.77000 | 556.50000 | 561.00000 | 780.7083 | 435648.9100 | 558.01755 2014-08-13 06:00:00 | 561.00000 | 562.99000 | 557.21000 | 557.22000 | 532.9835 | 297960.8500 | 559.04332 2014-08-13 07:00:00 | 558.97000 | 559.20000 | 556.50000 | 556.89000 | 287.6624 | 160265.7400 | 557.13126 2014-08-13 08:00:00 | 556.55000 | 562.04000 | 556.13000 | 557.98000 | 387.0790 | 215827.2500 | 557.57931 2014-08-13 09:00:00 | 558.00000 | 558.00000 | 555.00000 | 555.00000 | 847.8529 | 471621.8700 | 556.25438 2014-08-13 10:00:00 | 554.99000 | 555.53000 | 545.00000 | 551.49000 | 3714.7505 | 2043943.8100 | 550.22370 2014-08-13 11:00:00 | 551.49000 | 553.48000 | 547.01000 | 549.45000 | 435.4333 | 240203.5900 | 551.64263 2014-08-13 12:00:00 | 549.39000 | 550.00000 | 524.70000 | 533.68000 | 4038.8100 | 2163913.6300 | 535.78000 2014-08-13 13:00:00 | 532.82000 | 545.00000 | 524.55000 | 537.99000 | 4017.6794 | 2130156.1000 | 530.19564 2014-08-13 14:00:00 | 538.95000 | 553.98000 | 537.46000 | 547.96000 | 1732.8004 | 948398.7800 | 547.32141 2014-08-13 15:00:00 | 547.95000 | 555.00000 | 538.94000 | 539.00000 | 1993.4913 | 1086103.2700 | 544.82469 2014-08-13 16:00:00 | 538.96000 | 548.95000 | 533.82000 | 544.49000 | 783.3784 | 422098.1600 | 538.81770 2014-08-13 17:00:00 | 544.15000 | 544.72000 | 534.21000 | 537.47000 | 1041.0000 | 560318.2700 | 538.25002 2014-08-13 18:00:00 | 537.43000 | 555.00000 | 536.26000 | 546.34000 | 1697.4188 | 929449.3100 | 547.56629 2014-08-13 19:00:00 | 546.32000 | 549.96000 | 543.15000 | 547.08000 | 465.0399 | 253753.6600 | 545.65994 2014-08-13 20:00:00 | 547.08000 | 547.94000 | 542.00000 | 543.10000 | 218.3224 | 118599.5000 | 543.23097 2014-08-13 21:00:00 | 543.08000 | 547.20000 | 541.00000 | 547.02000 | 353.5715 | 191936.6100 | 542.85096 2014-08-13 22:00:00 | 546.90000 | 547.76000 | 545.51000 | 545.96000 | 119.0378 | 65057.6500 | 546.52951 2014-08-13 23:00:00 | 546.04000 | 550.00000 | 545.51000 | 548.81000 | 297.5414 | 163270.1500 | 548.73078 2014-08-14 00:00:00 | 549.85000 | 551.86000 | 539.00000 | 539.00000 | 644.9837 | 351035.2100 | 544.25439 2014-08-14 01:00:00 | 539.84000 | 539.86000 | 533.71000 | 534.95000 | 573.1586 | 307842.6700 | 537.09855 2014-08-14 02:00:00 | 534.95000 | 537.16000 | 533.74000 | 537.15000 | 240.1766 | 128731.9100 | 535.98849 2014-08-14 03:00:00 | 537.14000 | 539.94000 | 533.70000 | 537.54000 | 399.9528 | 214335.5700 | 535.90212 2014-08-14 04:00:00 | 537.50000 | 538.00000 | 534.78000 | 537.97000 | 167.4267 | 89919.6700 | 537.06896 2014-08-14 05:00:00 | 537.99000 | 537.99000 | 533.78000 | 535.00000 | 548.0186 | 293128.9200 | 534.88860 2014-08-14 06:00:00 | 535.92000 | 536.75000 | 526.51000 | 526.60000 | 1070.2619 | 569319.0900 | 531.94374 2014-08-14 07:00:00 | 526.60000 | 529.98000 | 511.35000 | 514.58000 | 2982.5692 | 1555395.5900 | 521.49523 2014-08-14 08:00:00 | 512.84000 | 521.32000 | 506.66000 | 512.00000 | 2085.0392 | 1068096.1300 | 512.26669 2014-08-14 09:00:00 | 510.30000 | 521.34000 | 502.99000 | 513.15000 | 2298.3710 | 1171260.1100 | 509.60446 2014-08-14 10:00:00 | 513.15000 | 518.78000 | 510.55000 | 513.87000 | 824.2885 | 423723.5900 | 514.04766 2014-08-14 11:00:00 | 513.87000 | 515.85000 | 507.00000 | 514.88000 | 634.2000 | 324222.0500 | 511.22998 2014-08-14 12:00:00 | 514.88000 | 515.84000 | 511.50000 | 512.81000 | 832.3318 | 427229.9900 | 513.29289 2014-08-14 13:00:00 | 513.36000 | 515.18000 | 506.36000 | 508.84000 | 1131.9698 | 577972.0400 | 510.58962 2014-08-14 14:00:00 | 508.84000 | 511.09000 | 497.00000 | 506.25000 | 3302.3704 | 1659912.5000 | 502.64274 2014-08-14 15:00:00 | 507.00000 | 510.98000 | 503.55000 | 504.97000 | 1061.6186 | 538651.6700 | 507.38716 2014-08-14 16:00:00 | 504.97000 | 522.35000 | 504.97000 | 522.30000 | 2210.2599 | 1141841.2100 | 516.60948 2014-08-14 17:00:00 | 522.30000 | 523.50000 | 515.84000 | 521.38000 | 1225.6704 | 637178.1900 | 519.86096 2014-08-14 18:00:00 | 520.01000 | 524.02000 | 515.13000 | 515.15000 | 968.7192 | 504459.1300 | 520.74855 2014-08-14 19:00:00 | 516.39000 | 516.85000 | 511.92000 | 515.76000 | 428.1469 | 220447.4600 | 514.88743 2014-08-14 20:00:00 | 515.24000 | 516.00000 | 511.20000 | 512.99000 | 502.9195 | 258912.7900 | 514.81953 2014-08-14 21:00:00 | 512.98000 | 512.98000 | 504.41000 | 511.89000 | 820.3198 | 417706.6000 | 509.19970 2014-08-14 22:00:00 | 511.88000 | 512.83000 | 507.71000 | 512.79000 | 328.4211 | 167475.2700 | 509.94069 2014-08-14 23:00:00 | 512.86000 | 513.99000 | 503.88000 | 507.99000 | 545.5184 | 276484.1000 | 506.82823 2014-08-15 00:00:00 | 507.99000 | 514.96000 | 507.98000 | 512.08000 | 359.0536 | 183656.8500 | 511.50255 2014-08-15 01:00:00 | 513.00000 | 521.79000 | 512.10000 | 520.00000 | 476.2382 | 246485.8400 | 517.56837 2014-08-15 02:00:00 | 519.89000 | 520.98000 | 514.06000 | 518.00000 | 271.4929 | 140538.7300 | 517.65153 2014-08-15 03:00:00 | 517.98000 | 517.98000 | 510.00000 | 514.42000 | 241.5380 | 124005.4000 | 513.39907 2014-08-15 04:00:00 | 514.42000 | 520.00000 | 512.39000 | 513.25000 | 194.8388 | 100873.8100 | 517.72955 2014-08-15 05:00:00 | 513.30000 | 517.76000 | 511.97000 | 513.10000 | 112.3715 | 57683.7100 | 513.33033 2014-08-15 06:00:00 | 513.13000 | 513.21000 | 511.55000 | 513.04000 | 55.8825 | 28635.3300 | 512.42027 2014-08-15 07:00:00 | 513.03000 | 521.29000 | 513.03000 | 518.40000 | 442.8027 | 229253.2300 | 517.73228 2014-08-15 08:00:00 | 518.40000 | 520.45000 | 513.43000 | 513.98000 | 285.4418 | 147530.8600 | 516.85098 2014-08-15 09:00:00 | 513.43000 | 515.86000 | 506.00000 | 507.49000 | 401.1678 | 205120.4500 | 511.30831 2014-08-15 10:00:00 | 507.48000 | 510.24000 | 503.80000 | 509.98000 | 331.1912 | 167771.8100 | 506.57081 2014-08-15 11:00:00 | 510.25000 | 511.81000 | 503.79000 | 508.50000 | 612.5972 | 310486.7100 | 506.83663 2014-08-15 12:00:00 | 510.26000 | 511.89000 | 503.90000 | 509.33000 | 634.4627 | 321693.7200 | 507.03333 2014-08-15 13:00:00 | 509.26000 | 511.44000 | 508.08000 | 508.25000 | 238.1194 | 121376.5100 | 509.72970 2014-08-15 14:00:00 | 510.61000 | 517.84000 | 508.10000 | 511.62000 | 449.5627 | 230775.0900 | 513.33237 2014-08-15 15:00:00 | 514.81000 | 514.81000 | 504.90000 | 506.76000 | 768.0087 | 390285.1400 | 508.17802 2014-08-15 16:00:00 | 505.43000 | 506.73000 | 481.55000 | 487.62000 | 5257.7701 | 2588088.1800 | 492.24066 2014-08-15 17:00:00 | 487.40000 | 505.00000 | 485.00000 | 498.54000 | 2019.5993 | 999696.1000 | 494.99724 2014-08-15 18:00:00 | 493.99000 | 498.87000 | 491.00000 | 494.94000 | 648.1273 | 320982.7300 | 495.24644 2014-08-15 19:00:00 | 494.92000 | 498.85000 | 493.00000 | 495.19000 | 742.9393 | 368667.9200 | 496.22889 2014-08-15 20:00:00 | 495.19000 | 497.98000 | 493.06000 | 497.15000 | 275.7914 | 136704.4800 | 495.68077 2014-08-15 21:00:00 | 497.15000 | 504.00000 | 494.30000 | 498.45000 | 812.1124 | 406424.8700 | 500.45395 2014-08-15 22:00:00 | 498.43000 | 503.57000 | 498.24000 | 502.26000 | 523.7309 | 262473.4900 | 501.16096 2014-08-15 23:00:00 | 502.25000 | 506.00000 | 500.04000 | 500.25000 | 439.7404 | 221268.7200 | 503.18034 2014-08-16 00:00:00 | 502.48000 | 502.50000 | 494.58000 | 498.09000 | 381.5895 | 190153.5600 | 498.31964 2014-08-16 01:00:00 | 498.10000 | 498.70000 | 494.00000 | 495.01000 | 326.5339 | 161938.7900 | 495.93256 2014-08-16 02:00:00 | 495.34000 | 497.49000 | 494.00000 | 496.60000 | 356.8487 | 176650.4400 | 495.02903 2014-08-16 03:00:00 | 494.01000 | 496.27000 | 487.10000 | 492.34000 | 607.6194 | 298158.4400 | 490.69931 2014-08-16 04:00:00 | 492.34000 | 495.72000 | 490.53000 | 494.89000 | 195.8761 | 96776.2100 | 494.06846 2014-08-16 05:00:00 | 494.80000 | 494.80000 | 490.21000 | 492.50000 | 217.1548 | 106838.4700 | 491.99213 2014-08-16 06:00:00 | 493.03000 | 494.54000 | 491.24000 | 493.29000 | 94.4393 | 46546.2900 | 492.86987 2014-08-16 07:00:00 | 493.38000 | 493.94000 | 490.01000 | 492.11000 | 289.4686 | 142719.3300 | 493.03915 2014-08-16 08:00:00 | 492.87000 | 492.87000 | 485.02000 | 487.71000 | 309.8406 | 151090.7700 | 487.64036 2014-08-16 09:00:00 | 487.68000 | 487.68000 | 485.00000 | 485.49000 | 308.6985 | 150166.0600 | 486.44902 2014-08-16 10:00:00 | 486.83000 | 497.36000 | 485.83000 | 493.99000 | 770.7094 | 378487.0000 | 491.08910 2014-08-16 11:00:00 | 494.00000 | 503.98000 | 493.99000 | 499.00000 | 451.4804 | 225428.8700 | 499.31039 2014-08-16 12:00:00 | 498.98000 | 513.00000 | 498.96000 | 508.99000 | 1159.2895 | 589497.4200 | 508.49888 2014-08-16 13:00:00 | 508.99000 | 513.00000 | 508.99000 | 510.49000 | 431.8692 | 220697.8600 | 511.02936 2014-08-16 14:00:00 | 510.17000 | 510.18000 | 496.00000 | 496.00000 | 1071.2808 | 540109.6000 | 504.17181 2014-08-16 15:00:00 | 496.00000 | 509.87000 | 495.28000 | 505.96000 | 687.6939 | 345453.0100 | 502.33540 2014-08-16 16:00:00 | 504.01000 | 515.00000 | 504.01000 | 510.00000 | 718.3708 | 366879.9700 | 510.71113 2014-08-16 17:00:00 | 509.99000 | 514.30000 | 505.79000 | 508.98000 | 416.2866 | 212150.9900 | 509.62723 2014-08-16 18:00:00 | 508.88000 | 512.89000 | 507.60000 | 509.88000 | 342.5410 | 174733.8200 | 510.11067 2014-08-16 19:00:00 | 509.96000 | 512.00000 | 508.62000 | 512.00000 | 113.6547 | 58106.9900 | 511.25883 2014-08-16 20:00:00 | 512.00000 | 518.90000 | 512.00000 | 518.72000 | 725.7476 | 374432.4700 | 515.92659 2014-08-16 21:00:00 | 517.89000 | 529.80000 | 516.67000 | 521.88000 | 2082.4407 | 1090183.9500 | 523.51261 2014-08-16 22:00:00 | 521.86000 | 524.42000 | 517.61000 | 524.31000 | 218.3922 | 113612.2200 | 520.22094 2014-08-16 23:00:00 | 524.29000 | 524.50000 | 521.58000 | 521.97000 | 380.1020 | 198653.2800 | 522.63147 2014-08-17 00:00:00 | 523.47000 | 524.80000 | 519.00000 | 519.00000 | 620.5595 | 323782.7900 | 521.75944 2014-08-17 01:00:00 | 522.87000 | 522.87000 | 518.71000 | 521.06000 | 123.9583 | 64533.8900 | 520.60960 2014-08-17 02:00:00 | 522.47000 | 522.49000 | 520.52000 | 520.94000 | 52.8241 | 27547.2500 | 521.49041 2014-08-17 03:00:00 | 521.87000 | 524.80000 | 519.19000 | 520.84000 | 165.6180 | 86462.4400 | 522.05937 2014-08-17 04:00:00 | 520.78000 | 522.44000 | 517.00000 | 517.00000 | 293.3819 | 152230.3200 | 518.88108 2014-08-17 05:00:00 | 518.19000 | 520.87000 | 514.34000 | 518.49000 | 353.5910 | 182492.1300 | 516.11072 2014-08-17 06:00:00 | 518.48000 | 518.48000 | 512.53000 | 512.53000 | 309.9606 | 159446.9100 | 514.41033 2014-08-17 07:00:00 | 513.80000 | 513.82000 | 508.57000 | 509.38000 | 231.1681 | 118008.7800 | 510.48912 2014-08-17 08:00:00 | 509.38000 | 514.99000 | 508.01000 | 511.54000 | 370.9032 | 189384.0200 | 510.60231 2014-08-17 09:00:00 | 513.00000 | 521.92000 | 508.84000 | 509.18000 | 323.5017 | 166422.5400 | 514.44105 2014-08-17 10:00:00 | 509.74000 | 513.63000 | 508.17000 | 513.32000 | 129.2572 | 65989.5600 | 510.52928 2014-08-17 11:00:00 | 511.51000 | 512.55000 | 490.00000 | 491.46000 | 2397.4902 | 1198627.8300 | 499.95108 2014-08-17 12:00:00 | 490.02000 | 498.08000 | 490.00000 | 496.35000 | 355.8381 | 175669.6600 | 493.67862 2014-08-17 13:00:00 | 496.34000 | 498.48000 | 490.51000 | 497.00000 | 440.6719 | 217965.9100 | 494.62172 2014-08-17 14:00:00 | 498.01000 | 503.33000 | 498.01000 | 501.68000 | 415.5986 | 208131.2900 | 500.79883 2014-08-17 15:00:00 | 501.00000 | 501.80000 | 495.21000 | 499.36000 | 399.0499 | 198375.6800 | 497.11995 2014-08-17 16:00:00 | 499.34000 | 499.80000 | 492.50000 | 496.71000 | 310.6626 | 154188.5600 | 496.32162 2014-08-17 17:00:00 | 496.70000 | 498.99000 | 486.82000 | 490.00000 | 985.3300 | 484073.0000 | 491.28006 2014-08-17 18:00:00 | 491.99000 | 496.74000 | 488.90000 | 490.20000 | 528.0319 | 259755.8300 | 491.93206 2014-08-17 19:00:00 | 489.99000 | 495.85000 | 487.50000 | 487.50000 | 272.8884 | 134042.5500 | 491.19912 2014-08-17 20:00:00 | 488.97000 | 493.08000 | 485.39000 | 486.03000 | 267.8737 | 130891.6400 | 488.63200 2014-08-17 21:00:00 | 487.47000 | 493.88000 | 485.96000 | 490.16000 | 327.9973 | 160842.7200 | 490.37819 2014-08-17 22:00:00 | 490.20000 | 492.96000 | 488.80000 | 492.84000 | 262.4496 | 128833.8300 | 490.88979 2014-08-17 23:00:00 | 492.83000 | 504.51000 | 491.97000 | 496.86000 | 375.8903 | 186629.5900 | 496.50020 2014-08-18 00:00:00 | 498.00000 | 510.00000 | 497.16000 | 507.00000 | 361.8934 | 183498.9000 | 507.05240 2014-08-18 01:00:00 | 506.72000 | 506.72000 | 498.50000 | 501.10000 | 310.5294 | 155817.3400 | 501.77964 2014-08-18 02:00:00 | 500.00000 | 504.35000 | 492.01000 | 493.48000 | 500.7602 | 248767.7100 | 496.78016 2014-08-18 03:00:00 | 493.98000 | 494.88000 | 490.00000 | 494.88000 | 265.7543 | 130725.1300 | 491.90230 2014-08-18 04:00:00 | 494.38000 | 500.00000 | 489.03000 | 490.01000 | 387.1117 | 191427.2800 | 494.50136 2014-08-18 05:00:00 | 490.97000 | 496.50000 | 490.01000 | 492.00000 | 275.9854 | 136137.3400 | 493.27740 2014-08-18 06:00:00 | 492.03000 | 493.83000 | 487.97000 | 489.78000 | 315.2206 | 154499.2100 | 490.13040 2014-08-18 07:00:00 | 489.69000 | 492.74000 | 489.00000 | 491.97000 | 225.3018 | 110512.9800 | 490.51083 2014-08-18 08:00:00 | 491.02000 | 491.02000 | 481.10000 | 482.39000 | 734.6589 | 356139.3200 | 484.76829 2014-08-18 09:00:00 | 484.30000 | 484.30000 | 475.00000 | 480.49000 | 2277.3210 | 1090005.2200 | 478.63486 2014-08-18 10:00:00 | 480.03000 | 480.49000 | 472.10000 | 479.90000 | 1457.2219 | 693733.5500 | 476.06583 2014-08-18 11:00:00 | 477.50000 | 485.76000 | 462.01000 | 469.45000 | 3303.5497 | 1556757.5800 | 471.23783 2014-08-18 12:00:00 | 469.45000 | 477.26000 | 442.00000 | 458.89000 | 5380.2901 | 2461866.9700 | 457.57142 2014-08-18 13:00:00 | 458.89000 | 476.39000 | 452.00000 | 473.99000 | 3210.8501 | 1486207.5800 | 462.87044 2014-08-18 14:00:00 | 474.00000 | 478.58000 | 463.11000 | 467.12000 | 1728.0894 | 812976.0400 | 470.44790 2014-08-18 15:00:00 | 468.73000 | 478.05000 | 464.00000 | 475.99000 | 1388.6087 | 655418.1300 | 471.99626 2014-08-18 16:00:00 | 475.51000 | 477.69000 | 461.77000 | 468.88000 | 1720.2084 | 809158.8600 | 470.38420 2014-08-18 17:00:00 | 468.89000 | 472.97000 | 463.00000 | 468.90000 | 942.2799 | 442061.0300 | 469.13982 2014-08-18 18:00:00 | 467.49000 | 471.50000 | 462.50000 | 466.50000 | 780.9091 | 364706.8200 | 467.02851 2014-08-18 19:00:00 | 469.17000 | 470.00000 | 461.77000 | 463.43000 | 520.9110 | 242422.1100 | 465.38108 2014-08-18 20:00:00 | 462.96000 | 463.44000 | 453.99000 | 453.99000 | 857.8202 | 392779.0600 | 457.88040 2014-08-18 21:00:00 | 458.94000 | 466.24000 | 453.84000 | 464.75000 | 806.4687 | 371747.9300 | 460.95768 2014-08-18 22:00:00 | 464.59000 | 469.30000 | 462.60000 | 467.49000 | 691.6708 | 322941.8500 | 466.90112 2014-08-18 23:00:00 | 464.04000 | 476.40000 | 463.92000 | 475.22000 | 407.6142 | 192134.5000 | 471.36362 2014-08-19 00:00:00 | 474.74000 | 475.54000 | 453.01000 | 464.05000 | 1463.0009 | 675281.4000 | 461.57279 2014-08-19 01:00:00 | 465.60000 | 467.90000 | 453.59000 | 461.62000 | 877.6810 | 404875.9700 | 461.30195 2014-08-19 02:00:00 | 461.10000 | 467.91000 | 458.93000 | 464.10000 | 307.9233 | 142747.7800 | 463.58221 2014-08-19 03:00:00 | 463.21000 | 464.90000 | 462.45000 | 464.70000 | 68.4465 | 31739.9900 | 463.71949 2014-08-19 04:00:00 | 464.25000 | 472.73000 | 464.25000 | 472.62000 | 540.7309 | 253900.7400 | 469.55102 2014-08-19 05:00:00 | 472.00000 | 483.98000 | 471.61000 | 480.02000 | 1620.9091 | 774270.7200 | 477.67684 2014-08-19 06:00:00 | 480.40000 | 490.00000 | 478.78000 | 480.00000 | 1261.9497 | 609836.0400 | 483.24910 2014-08-19 07:00:00 | 482.67000 | 483.68000 | 475.41000 | 478.00000 | 493.2396 | 236508.1700 | 479.49957 2014-08-19 08:00:00 | 478.59000 | 493.00000 | 475.76000 | 489.00000 | 932.1826 | 449876.1000 | 482.60510 2014-08-19 09:00:00 | 485.01000 | 490.47000 | 485.01000 | 486.80000 | 652.5779 | 318025.4400 | 487.33715 2014-08-19 10:00:00 | 486.50000 | 489.35000 | 484.78000 | 489.20000 | 499.0489 | 243205.9600 | 487.33891 2014-08-19 11:00:00 | 489.22000 | 489.84000 | 478.00000 | 480.00000 | 900.1415 | 435616.9900 | 483.94279 2014-08-19 12:00:00 | 479.99000 | 481.89000 | 472.78000 | 477.14000 | 1028.0504 | 488838.8100 | 475.50083 2014-08-19 13:00:00 | 477.00000 | 484.75000 | 475.51000 | 484.66000 | 390.5704 | 187661.3800 | 480.48031 2014-08-19 14:00:00 | 483.52000 | 490.82000 | 482.23000 | 487.75000 | 952.8316 | 463965.2600 | 486.93312 2014-08-19 15:00:00 | 487.75000 | 488.50000 | 477.70000 | 480.48000 | 1240.9095 | 598625.4700 | 482.40865 2014-08-19 16:00:00 | 480.48000 | 484.72000 | 478.00000 | 481.87000 | 508.5089 | 244943.0300 | 481.68881 2014-08-19 17:00:00 | 481.87000 | 489.99000 | 480.74000 | 485.04000 | 650.3103 | 316103.1200 | 486.08043 2014-08-19 18:00:00 | 486.76000 | 493.00000 | 485.00000 | 488.76000 | 926.7717 | 453166.5300 | 488.97321 2014-08-19 19:00:00 | 488.75000 | 493.98000 | 487.00000 | 493.90000 | 707.6224 | 347572.4200 | 491.18346 2014-08-19 20:00:00 | 493.90000 | 493.97000 | 480.31000 | 484.28000 | 1056.0189 | 512610.2600 | 485.41768 2014-08-19 21:00:00 | 484.27000 | 486.99000 | 484.27000 | 485.56000 | 171.7700 | 83437.2800 | 485.75000 2014-08-19 22:00:00 | 485.51000 | 489.98000 | 484.28000 | 487.86000 | 300.2629 | 146387.7000 | 487.53178 2014-08-19 23:00:00 | 489.58000 | 491.98000 | 488.71000 | 491.98000 | 255.5845 | 125208.8600 | 489.89232 2014-08-20 00:00:00 | 491.98000 | 493.17000 | 486.47000 | 488.06000 | 395.5677 | 194278.4000 | 491.13816 2014-08-20 01:00:00 | 488.84000 | 491.99000 | 487.69000 | 490.49000 | 104.5488 | 51235.1500 | 490.05974 2014-08-20 02:00:00 | 490.49000 | 492.95000 | 489.47000 | 490.91000 | 165.9719 | 81557.0300 | 491.39064 2014-08-20 03:00:00 | 490.94000 | 492.99000 | 475.47000 | 475.47000 | 1147.9013 | 554061.1900 | 482.67318 2014-08-20 04:00:00 | 475.47000 | 483.11000 | 471.60000 | 472.00000 | 947.3883 | 450044.0300 | 475.03653 2014-08-20 05:00:00 | 473.60000 | 473.60000 | 466.00000 | 470.02000 | 712.2024 | 334011.2600 | 468.98363 2014-08-20 06:00:00 | 470.02000 | 476.65000 | 466.07000 | 475.15000 | 849.0090 | 399805.3500 | 470.90824 2014-08-20 07:00:00 | 474.88000 | 474.88000 | 466.20000 | 474.13000 | 323.2521 | 152291.0100 | 471.12146 2014-08-20 08:00:00 | 474.13000 | 478.94000 | 473.46000 | 478.89000 | 323.6467 | 154527.6000 | 477.45773 2014-08-20 09:00:00 | 478.00000 | 479.00000 | 476.16000 | 479.00000 | 179.7641 | 85970.6800 | 478.24155 2014-08-20 10:00:00 | 479.00000 | 484.74000 | 475.45000 | 475.45000 | 361.6914 | 173662.9200 | 480.14108 2014-08-20 11:00:00 | 479.66000 | 483.00000 | 475.22000 | 483.00000 | 197.4854 | 94820.2600 | 480.13810 2014-08-20 12:00:00 | 482.15000 | 491.30000 | 482.03000 | 490.00000 | 951.8897 | 464388.3300 | 487.85940 2014-08-20 13:00:00 | 490.01000 | 496.95000 | 487.00000 | 493.25000 | 1449.5812 | 715010.8300 | 493.25340 2014-08-20 14:00:00 | 496.76000 | 508.95000 | 493.07000 | 507.91000 | 1879.4398 | 941560.1600 | 500.97916 2014-08-20 15:00:00 | 507.88000 | 511.00000 | 499.24000 | 507.08000 | 1246.7607 | 630613.5900 | 505.80164 2014-08-20 16:00:00 | 507.07000 | 508.66000 | 500.00000 | 504.00000 | 875.4990 | 440505.8800 | 503.14833 2014-08-20 17:00:00 | 503.99000 | 506.00000 | 503.02000 | 506.00000 | 397.6414 | 200650.2800 | 504.60109 2014-08-20 18:00:00 | 506.00000 | 510.69000 | 504.76000 | 510.00000 | 536.0492 | 272312.5000 | 507.99912 2014-08-20 19:00:00 | 510.39000 | 527.01000 | 510.39000 | 522.05000 | 2904.1405 | 1510509.6100 | 520.12277 2014-08-20 20:00:00 | 522.05000 | 524.91000 | 511.02000 | 513.93000 | 1591.4501 | 826233.8000 | 519.17040 2014-08-20 21:00:00 | 513.92000 | 517.01000 | 510.00000 | 513.99000 | 733.3523 | 376329.5400 | 513.16334 2014-08-20 22:00:00 | 513.98000 | 514.88000 | 510.57000 | 513.85000 | 494.6978 | 253467.3000 | 512.36791 2014-08-20 23:00:00 | 513.87000 | 519.59000 | 512.42000 | 516.39000 | 451.1534 | 232828.0600 | 516.07296 2014-08-21 00:00:00 | 516.39000 | 521.63000 | 514.82000 | 521.62000 | 271.5429 | 141104.9800 | 519.64153 2014-08-21 01:00:00 | 521.62000 | 527.27000 | 519.44000 | 527.27000 | 702.2781 | 367549.5500 | 523.36750 2014-08-21 02:00:00 | 527.23000 | 534.14000 | 526.11000 | 531.26000 | 763.6307 | 405198.5400 | 530.62105 2014-08-21 03:00:00 | 533.99000 | 533.99000 | 522.25000 | 525.36000 | 498.3229 | 262647.4200 | 527.06273 2014-08-21 04:00:00 | 525.28000 | 526.60000 | 516.74000 | 525.36000 | 584.8288 | 305192.1000 | 521.84863 2014-08-21 05:00:00 | 526.51000 | 526.52000 | 514.95000 | 514.95000 | 485.4444 | 251612.6400 | 518.31408 2014-08-21 06:00:00 | 515.00000 | 519.22000 | 512.91000 | 519.08000 | 484.6600 | 249818.0300 | 515.45003 2014-08-21 07:00:00 | 519.05000 | 525.77000 | 516.96000 | 519.32000 | 366.1899 | 191231.6400 | 522.21991 2014-08-21 08:00:00 | 519.99000 | 522.99000 | 513.00000 | 515.96000 | 964.3411 | 499106.3600 | 517.56205 2014-08-21 09:00:00 | 516.55000 | 517.57000 | 510.77000 | 515.23000 | 274.6993 | 140871.2000 | 512.81963 2014-08-21 10:00:00 | 515.61000 | 523.02000 | 513.77000 | 519.99000 | 337.5674 | 174754.7200 | 517.68833 2014-08-21 11:00:00 | 521.13000 | 521.13000 | 512.87000 | 516.80000 | 323.3866 | 166802.1100 | 515.79786 2014-08-21 12:00:00 | 517.00000 | 526.63000 | 516.97000 | 525.89000 | 751.6118 | 393778.8100 | 523.91252 2014-08-21 13:00:00 | 525.85000 | 528.80000 | 517.39000 | 527.92000 | 675.4204 | 354251.6300 | 524.49055 2014-08-21 14:00:00 | 527.90000 | 530.00000 | 523.06000 | 525.69000 | 727.0326 | 382712.6000 | 526.40362 2014-08-21 15:00:00 | 525.37000 | 529.98000 | 520.63000 | 521.00000 | 466.5505 | 244785.2300 | 524.67042 2014-08-21 16:00:00 | 521.00000 | 523.12000 | 515.07000 | 518.50000 | 296.5560 | 153891.1400 | 518.92772 2014-08-21 17:00:00 | 518.49000 | 526.55000 | 518.48000 | 525.04000 | 331.6174 | 173309.3700 | 522.61838 2014-08-21 18:00:00 | 525.05000 | 530.00000 | 522.38000 | 526.06000 | 388.7617 | 204885.6600 | 527.02124 2014-08-21 19:00:00 | 527.67000 | 528.95000 | 525.71000 | 526.52000 | 336.9784 | 177607.4600 | 527.05895 2014-08-21 20:00:00 | 526.51000 | 527.00000 | 512.01000 | 525.33000 | 2005.5014 | 1042008.8100 | 519.57522 2014-08-21 21:00:00 | 525.56000 | 526.06000 | 520.86000 | 525.17000 | 221.2790 | 115892.5800 | 523.73958 2014-08-21 22:00:00 | 525.16000 | 525.26000 | 510.00000 | 519.99000 | 1544.3092 | 797261.3100 | 516.25757 2014-08-21 23:00:00 | 520.99000 | 524.48000 | 515.00000 | 519.28000 | 384.7883 | 199885.5100 | 519.46876 2014-08-22 00:00:00 | 519.29000 | 524.94000 | 517.25000 | 520.85000 | 270.3285 | 141041.0000 | 521.73924 2014-08-22 01:00:00 | 520.80000 | 524.14000 | 515.00000 | 515.00000 | 434.4886 | 225738.0500 | 519.54884 2014-08-22 02:00:00 | 515.00000 | 515.00000 | 509.50000 | 513.68000 | 625.7533 | 320331.9400 | 511.91408 2014-08-22 03:00:00 | 513.68000 | 516.49000 | 511.00000 | 511.60000 | 405.2695 | 208170.5600 | 513.65959 2014-08-22 04:00:00 | 511.60000 | 512.32000 | 503.07000 | 505.60000 | 777.9490 | 394473.3800 | 507.06844 2014-08-22 05:00:00 | 505.60000 | 510.02000 | 503.05000 | 504.00000 | 466.5225 | 236014.8000 | 505.90230 2014-08-22 06:00:00 | 504.98000 | 508.96000 | 502.25000 | 508.00000 | 436.3231 | 220584.3200 | 505.55268 2014-08-22 07:00:00 | 507.95000 | 507.95000 | 505.18000 | 506.68000 | 154.2369 | 78094.6400 | 506.32906 2014-08-22 08:00:00 | 506.68000 | 512.75000 | 505.17000 | 511.44000 | 410.2688 | 209056.1600 | 509.55902 2014-08-22 09:00:00 | 511.84000 | 514.00000 | 505.19000 | 507.52000 | 359.6217 | 183303.1900 | 509.71118 2014-08-22 10:00:00 | 507.50000 | 514.17000 | 504.00000 | 508.50000 | 901.8504 | 457960.2200 | 507.80067 2014-08-22 11:00:00 | 509.80000 | 513.77000 | 500.01000 | 512.33000 | 1247.2818 | 631005.4300 | 505.90446 2014-08-22 12:00:00 | 512.33000 | 518.00000 | 509.65000 | 513.60000 | 484.1115 | 248582.3000 | 513.48146 2014-08-22 13:00:00 | 513.61000 | 513.61000 | 510.23000 | 513.00000 | 285.6418 | 146231.7700 | 511.94102 2014-08-22 14:00:00 | 513.11000 | 525.00000 | 511.93000 | 520.00000 | 1744.3393 | 904069.7800 | 518.28779 2014-08-22 15:00:00 | 520.00000 | 525.61000 | 517.00000 | 523.10000 | 733.6889 | 383153.2000 | 522.22844 2014-08-22 16:00:00 | 523.11000 | 528.00000 | 518.00000 | 522.65000 | 1065.5192 | 557552.4200 | 523.26831 2014-08-22 17:00:00 | 522.66000 | 524.36000 | 516.49000 | 518.24000 | 410.0917 | 213157.9800 | 519.78131 2014-08-22 18:00:00 | 518.22000 | 527.11000 | 514.17000 | 517.70000 | 1239.0613 | 644005.8000 | 519.75300 2014-08-22 19:00:00 | 517.65000 | 522.40000 | 510.01000 | 512.00000 | 1347.7894 | 692195.7000 | 513.57852 2014-08-22 20:00:00 | 512.45000 | 522.99000 | 511.03000 | 516.00000 | 692.8805 | 358226.6700 | 517.01072 2014-08-22 21:00:00 | 516.00000 | 519.53000 | 514.60000 | 518.05000 | 283.2497 | 146482.5400 | 517.14984 2014-08-22 22:00:00 | 517.99000 | 519.03000 | 515.69000 | 518.26000 | 172.1679 | 88976.2400 | 516.79929 2014-08-22 23:00:00 | 518.24000 | 521.00000 | 513.00000 | 514.65000 | 444.6014 | 229872.8100 | 517.03122 2014-08-23 00:00:00 | 514.65000 | 514.69000 | 511.00000 | 511.00000 | 326.4660 | 167162.8000 | 512.03743 2014-08-23 01:00:00 | 511.82000 | 511.82000 | 506.23000 | 509.97000 | 407.1982 | 207173.7300 | 508.77858 2014-08-23 02:00:00 | 509.97000 | 509.97000 | 506.88000 | 507.83000 | 85.1171 | 43247.1200 | 508.08952 2014-08-23 03:00:00 | 507.83000 | 507.83000 | 506.00000 | 507.52000 | 106.6135 | 54003.0100 | 506.53073 2014-08-23 04:00:00 | 507.52000 | 509.37000 | 507.52000 | 509.31000 | 118.5536 | 60259.7100 | 508.29084 2014-08-23 05:00:00 | 509.25000 | 509.25000 | 507.48000 | 508.52000 | 131.9262 | 67048.7100 | 508.22901 2014-08-23 06:00:00 | 508.57000 | 510.43000 | 507.77000 | 509.36000 | 108.5955 | 55318.4300 | 509.39904 2014-08-23 07:00:00 | 509.88000 | 510.86000 | 508.30000 | 509.99000 | 34.2344 | 17458.8900 | 509.98030 2014-08-23 08:00:00 | 509.99000 | 509.99000 | 499.07000 | 502.20000 | 2002.2302 | 1006502.8500 | 502.69087 2014-08-23 09:00:00 | 502.19000 | 504.21000 | 496.30000 | 504.17000 | 673.8407 | 336435.8400 | 499.28096 2014-08-23 10:00:00 | 504.07000 | 506.72000 | 500.02000 | 506.39000 | 263.9196 | 133012.7700 | 503.98978 2014-08-23 11:00:00 | 506.48000 | 507.96000 | 502.03000 | 507.86000 | 245.5942 | 124106.6200 | 505.33204 2014-08-23 12:00:00 | 507.75000 | 508.52000 | 503.88000 | 507.28000 | 178.9694 | 90615.7300 | 506.31978 2014-08-23 13:00:00 | 507.25000 | 508.45000 | 505.22000 | 507.46000 | 44.8096 | 22713.0900 | 506.87996 2014-08-23 14:00:00 | 507.00000 | 508.20000 | 504.21000 | 506.88000 | 79.5280 | 40234.0100 | 505.90969 2014-08-23 15:00:00 | 506.34000 | 508.15000 | 505.11000 | 506.86000 | 59.9472 | 30399.8100 | 507.10967 2014-08-23 16:00:00 | 505.92000 | 507.69000 | 505.02000 | 505.66000 | 62.5995 | 31698.5300 | 506.36994 2014-08-23 17:00:00 | 506.99000 | 507.00000 | 503.88000 | 505.36000 | 258.8773 | 130655.0100 | 504.69861 2014-08-23 18:00:00 | 505.21000 | 505.21000 | 498.54000 | 500.72000 | 640.9373 | 322235.4000 | 502.75653 2014-08-23 19:00:00 | 500.71000 | 501.35000 | 494.41000 | 497.00000 | 387.3592 | 192354.5800 | 496.57937 2014-08-23 20:00:00 | 496.96000 | 496.97000 | 487.25000 | 491.37000 | 1168.7980 | 573126.1400 | 490.35518 2014-08-23 21:00:00 | 491.34000 | 498.85000 | 487.00000 | 498.49000 | 579.4319 | 286084.2200 | 493.73225 2014-08-23 22:00:00 | 498.12000 | 499.00000 | 492.45000 | 494.92000 | 256.1912 | 126871.1700 | 495.22062 2014-08-23 23:00:00 | 494.88000 | 497.73000 | 490.00000 | 497.00000 | 210.5451 | 103950.7600 | 493.72216 2014-08-24 00:00:00 | 496.96000 | 500.74000 | 495.51000 | 496.89000 | 330.0088 | 164588.3200 | 498.73920 2014-08-24 01:00:00 | 498.15000 | 504.34000 | 497.02000 | 503.24000 | 324.6622 | 163149.6900 | 502.52140 2014-08-24 02:00:00 | 503.44000 | 504.80000 | 499.64000 | 501.98000 | 213.6520 | 107353.8800 | 502.47083 2014-08-24 03:00:00 | 501.98000 | 504.12000 | 500.02000 | 500.90000 | 152.2132 | 76557.2800 | 502.96096 2014-08-24 04:00:00 | 502.40000 | 504.47000 | 501.10000 | 502.10000 | 47.6722 | 23998.2000 | 503.40021 2014-08-24 05:00:00 | 503.72000 | 504.64000 | 502.13000 | 504.63000 | 26.6497 | 13433.6000 | 504.07999 2014-08-24 06:00:00 | 504.63000 | 504.64000 | 502.06000 | 502.08000 | 85.1196 | 42905.3600 | 504.05993 2014-08-24 07:00:00 | 504.35000 | 504.64000 | 501.00000 | 501.00000 | 60.5826 | 30460.3600 | 502.79032 2014-08-24 08:00:00 | 501.02000 | 502.03000 | 495.02000 | 498.84000 | 462.3873 | 230068.8800 | 497.56748 2014-08-24 09:00:00 | 498.80000 | 502.13000 | 497.44000 | 499.33000 | 99.8784 | 49953.1700 | 500.13969 2014-08-24 10:00:00 | 499.34000 | 501.92000 | 496.00000 | 499.39000 | 225.5626 | 112481.5400 | 498.67116 2014-08-24 11:00:00 | 499.38000 | 500.00000 | 496.00000 | 499.57000 | 142.4601 | 70939.4300 | 497.96003 2014-08-24 12:00:00 | 499.56000 | 503.83000 | 499.53000 | 501.80000 | 310.4390 | 155626.0000 | 501.30940 2014-08-24 13:00:00 | 501.80000 | 504.99000 | 500.03000 | 503.65000 | 254.4211 | 128208.0000 | 503.92054 2014-08-24 14:00:00 | 503.63000 | 504.99000 | 500.10000 | 502.98000 | 164.3633 | 82554.9400 | 502.27108 2014-08-24 15:00:00 | 503.38000 | 503.38000 | 500.00000 | 501.44000 | 107.8869 | 54026.4300 | 500.76932 2014-08-24 16:00:00 | 501.42000 | 509.50000 | 500.17000 | 509.49000 | 560.6696 | 284259.2900 | 506.99961 2014-08-24 17:00:00 | 509.49000 | 512.69000 | 508.50000 | 511.17000 | 666.0002 | 339647.0100 | 509.98031 2014-08-24 18:00:00 | 511.00000 | 515.95000 | 508.33000 | 515.00000 | 547.3165 | 280147.3600 | 511.85624 2014-08-24 19:00:00 | 514.87000 | 514.87000 | 509.57000 | 511.47000 | 329.4525 | 168396.8600 | 511.14159 2014-08-24 20:00:00 | 511.43000 | 511.43000 | 508.42000 | 509.87000 | 116.7717 | 59495.2100 | 509.50038 2014-08-24 21:00:00 | 509.86000 | 510.90000 | 506.45000 | 510.90000 | 200.6324 | 101967.5700 | 508.23093 2014-08-24 22:00:00 | 510.90000 | 510.90000 | 505.65000 | 507.91000 | 249.9388 | 126873.7700 | 507.61940 2014-08-24 23:00:00 | 508.29000 | 508.40000 | 505.18000 | 507.85000 | 86.6138 | 43910.6600 | 506.97065 2014-08-25 00:00:00 | 507.84000 | 508.46000 | 502.50000 | 504.68000 | 320.9709 | 162106.5300 | 505.05057 2014-08-25 01:00:00 | 504.64000 | 505.32000 | 500.01000 | 500.71000 | 316.1415 | 158659.0900 | 501.86096 2014-08-25 02:00:00 | 503.89000 | 503.89000 | 499.21000 | 500.47000 | 265.2152 | 132929.2600 | 501.21277 2014-08-25 03:00:00 | 500.82000 | 504.12000 | 500.82000 | 503.39000 | 268.9708 | 135287.0400 | 502.98042 2014-08-25 04:00:00 | 502.96000 | 504.11000 | 501.71000 | 502.97000 | 138.2184 | 69404.9200 | 502.13956 2014-08-25 05:00:00 | 502.95000 | 504.53000 | 500.81000 | 504.45000 | 47.0568 | 23651.6900 | 502.61970 2014-08-25 06:00:00 | 504.53000 | 504.70000 | 498.40000 | 501.69000 | 351.0385 | 175610.1600 | 500.25896 2014-08-25 07:00:00 | 501.96000 | 502.35000 | 498.00000 | 498.00000 | 126.5188 | 63163.2100 | 499.23970 2014-08-25 08:00:00 | 498.07000 | 500.47000 | 496.79000 | 500.02000 | 218.1176 | 108646.3400 | 498.10896 2014-08-25 09:00:00 | 500.46000 | 503.16000 | 500.46000 | 503.16000 | 83.2222 | 41780.0600 | 502.03036 2014-08-25 10:00:00 | 503.19000 | 506.42000 | 503.19000 | 505.68000 | 541.3904 | 273364.4700 | 504.93041 2014-08-25 11:00:00 | 504.92000 | 505.68000 | 499.97000 | 502.21000 | 454.3219 | 228065.7900 | 501.99168 2014-08-25 12:00:00 | 502.16000 | 504.33000 | 500.01000 | 502.66000 | 336.0144 | 168942.2900 | 502.78292 2014-08-25 13:00:00 | 503.96000 | 504.99000 | 501.52000 | 504.99000 | 93.1267 | 46925.5400 | 503.88938 2014-08-25 14:00:00 | 504.99000 | 505.97000 | 502.61000 | 502.76000 | 203.9030 | 102793.8400 | 504.13119 2014-08-25 15:00:00 | 503.88000 | 504.40000 | 502.76000 | 503.98000 | 155.5496 | 78348.7500 | 503.68987 2014-08-25 16:00:00 | 503.97000 | 504.00000 | 501.78000 | 503.91000 | 255.5291 | 128518.2200 | 502.94952 2014-08-25 17:00:00 | 503.84000 | 503.98000 | 502.76000 | 503.11000 | 87.4537 | 44038.2400 | 503.56064 2014-08-25 18:00:00 | 503.62000 | 504.46000 | 502.76000 | 503.74000 | 171.1673 | 86242.4800 | 503.84908 2014-08-25 19:00:00 | 503.75000 | 506.74000 | 503.75000 | 506.22000 | 315.1099 | 159357.3900 | 505.71997 2014-08-25 20:00:00 | 506.36000 | 506.98000 | 504.46000 | 505.16000 | 191.2712 | 96829.2400 | 506.24047 2014-08-25 21:00:00 | 505.17000 | 505.72000 | 501.77000 | 504.29000 | 202.8511 | 102149.7900 | 503.57042 2014-08-25 22:00:00 | 504.28000 | 504.28000 | 499.04000 | 499.91000 | 375.4641 | 187962.2200 | 500.61306 2014-08-25 23:00:00 | 499.91000 | 503.88000 | 499.00000 | 503.82000 | 255.2998 | 127992.0000 | 501.33992 2014-08-26 00:00:00 | 503.74000 | 504.34000 | 502.27000 | 503.99000 | 130.9289 | 65913.4800 | 503.42970 2014-08-26 01:00:00 | 503.88000 | 506.00000 | 502.64000 | 506.00000 | 193.2317 | 97626.5800 | 505.23065 2014-08-26 02:00:00 | 506.00000 | 506.81000 | 502.33000 | 503.82000 | 387.9660 | 195491.0100 | 503.88694 2014-08-26 03:00:00 | 503.82000 | 506.69000 | 503.81000 | 504.47000 | 104.2414 | 52651.3300 | 505.09029 2014-08-26 04:00:00 | 505.48000 | 506.37000 | 504.09000 | 506.31000 | 33.3279 | 16840.9300 | 505.30986 2014-08-26 05:00:00 | 506.27000 | 508.38000 | 505.19000 | 508.27000 | 197.2008 | 99994.6600 | 507.07030 2014-08-26 06:00:00 | 508.36000 | 508.46000 | 505.72000 | 507.29000 | 202.8673 | 102914.3600 | 507.29892 2014-08-26 07:00:00 | 507.29000 | 508.59000 | 505.72000 | 506.81000 | 186.0787 | 94341.8200 | 506.99953 2014-08-26 08:00:00 | 505.74000 | 507.89000 | 503.93000 | 505.39000 | 326.6906 | 165161.8000 | 505.56036 2014-08-26 09:00:00 | 505.39000 | 507.84000 | 504.19000 | 505.46000 | 277.5141 | 140300.6300 | 505.56223 2014-08-26 10:00:00 | 505.40000 | 507.99000 | 504.77000 | 506.99000 | 257.1113 | 130301.6000 | 506.79066 2014-08-26 11:00:00 | 506.99000 | 511.99000 | 505.18000 | 511.01000 | 689.8089 | 351387.6600 | 509.39854 2014-08-26 12:00:00 | 511.75000 | 511.94000 | 509.88000 | 510.53000 | 188.6900 | 96469.6600 | 511.26001 2014-08-26 13:00:00 | 511.66000 | 512.00000 | 508.97000 | 511.79000 | 634.9178 | 324130.1100 | 510.50723 2014-08-26 14:00:00 | 510.17000 | 512.99000 | 508.98000 | 512.99000 | 305.1725 | 155980.2200 | 511.12149 2014-08-26 15:00:00 | 512.99000 | 514.00000 | 511.65000 | 513.97000 | 225.5081 | 115791.4600 | 513.46917 2014-08-26 16:00:00 | 513.89000 | 515.60000 | 511.78000 | 514.01000 | 368.9695 | 189661.2300 | 514.02961 2014-08-26 17:00:00 | 514.40000 | 516.00000 | 512.23000 | 515.21000 | 460.8115 | 236949.9100 | 514.20136 2014-08-26 18:00:00 | 514.99000 | 515.63000 | 510.22000 | 510.22000 | 608.6332 | 311774.6300 | 512.25376 2014-08-26 19:00:00 | 510.78000 | 513.95000 | 510.23000 | 512.78000 | 195.1831 | 100072.5300 | 512.71116 2014-08-26 20:00:00 | 511.81000 | 512.79000 | 509.23000 | 509.94000 | 224.5344 | 114670.1800 | 510.70195 2014-08-26 21:00:00 | 509.44000 | 514.00000 | 508.99000 | 509.73000 | 311.6066 | 158884.4700 | 509.88795 2014-08-26 22:00:00 | 509.66000 | 511.76000 | 508.28000 | 510.17000 | 82.5721 | 42125.8400 | 510.17034 2014-08-26 23:00:00 | 510.37000 | 514.42000 | 508.94000 | 512.18000 | 122.5995 | 62811.3900 | 512.32988 2014-08-27 00:00:00 | 514.40000 | 514.42000 | 512.49000 | 514.41000 | 72.2699 | 37124.3100 | 513.68998 2014-08-27 01:00:00 | 514.42000 | 515.00000 | 513.17000 | 515.00000 | 150.9468 | 77698.2200 | 514.73906 2014-08-27 02:00:00 | 514.99000 | 515.97000 | 514.26000 | 515.95000 | 159.6979 | 82289.0300 | 515.27935 2014-08-27 03:00:00 | 514.92000 | 516.94000 | 513.21000 | 514.96000 | 287.6017 | 148135.2800 | 515.07095 2014-08-27 04:00:00 | 514.88000 | 517.00000 | 513.15000 | 516.95000 | 161.4469 | 83361.3200 | 516.33902 2014-08-27 05:00:00 | 516.98000 | 517.00000 | 514.02000 | 516.58000 | 233.7310 | 120605.3300 | 516.00047 2014-08-27 06:00:00 | 516.80000 | 520.00000 | 516.74000 | 519.80000 | 976.1124 | 505855.0500 | 518.23445 2014-08-27 07:00:00 | 520.00000 | 522.00000 | 519.87000 | 520.00000 | 504.4198 | 262530.2100 | 520.45979 2014-08-27 08:00:00 | 521.23000 | 523.09000 | 517.29000 | 522.47000 | 601.3366 | 313366.2300 | 521.11613 2014-08-27 09:00:00 | 522.45000 | 523.00000 | 518.51000 | 519.87000 | 146.6249 | 76436.8000 | 521.30856 2014-08-27 10:00:00 | 519.84000 | 521.72000 | 519.00000 | 520.99000 | 141.8573 | 73812.5000 | 520.32926 2014-08-27 11:00:00 | 520.97000 | 521.51000 | 518.28000 | 518.28000 | 201.6598 | 104911.4900 | 520.23993 2014-08-27 12:00:00 | 518.27000 | 519.78000 | 512.67000 | 513.98000 | 725.1909 | 373394.5200 | 514.89132 2014-08-27 13:00:00 | 514.01000 | 516.51000 | 510.00000 | 514.87000 | 918.8685 | 470917.7200 | 512.49738 2014-08-27 14:00:00 | 514.74000 | 514.98000 | 512.00000 | 514.76000 | 160.4357 | 82415.6200 | 513.69867 2014-08-27 15:00:00 | 514.76000 | 514.99000 | 512.26000 | 514.38000 | 95.4889 | 49120.4000 | 514.40979 2014-08-27 16:00:00 | 514.38000 | 514.38000 | 511.81000 | 513.29000 | 94.7779 | 48621.0200 | 512.99961 2014-08-27 17:00:00 | 513.29000 | 514.20000 | 511.20000 | 514.00000 | 180.2472 | 92459.4400 | 512.95902 2014-08-27 18:00:00 | 513.99000 | 515.52000 | 513.01000 | 514.98000 | 126.8251 | 65261.5000 | 514.57879 2014-08-27 19:00:00 | 514.97000 | 517.42000 | 513.08000 | 516.51000 | 279.7572 | 144390.6300 | 516.12846 2014-08-27 20:00:00 | 516.50000 | 519.76000 | 515.07000 | 517.96000 | 491.2692 | 254516.3900 | 518.07926 2014-08-27 21:00:00 | 517.97000 | 518.97000 | 515.10000 | 515.11000 | 153.4369 | 79165.6200 | 515.94907 2014-08-27 22:00:00 | 515.11000 | 516.50000 | 512.50000 | 513.99000 | 256.8011 | 131941.9500 | 513.79053 2014-08-27 23:00:00 | 513.99000 | 513.99000 | 510.21000 | 511.87000 | 671.1595 | 343163.4600 | 511.29939 2014-08-28 00:00:00 | 511.87000 | 514.49000 | 510.22000 | 513.62000 | 566.8598 | 290782.0000 | 512.96983 2014-08-28 01:00:00 | 513.62000 | 513.62000 | 511.57000 | 512.99000 | 112.1825 | 57488.0000 | 512.45055 2014-08-28 02:00:00 | 513.00000 | 513.64000 | 511.51000 | 513.64000 | 336.1622 | 172582.8100 | 513.39145 2014-08-28 03:00:00 | 513.64000 | 513.64000 | 510.26000 | 513.64000 | 1006.8601 | 515472.2900 | 511.96019 2014-08-28 04:00:00 | 513.64000 | 514.98000 | 513.13000 | 514.27000 | 254.7874 | 130988.4200 | 514.10871 2014-08-28 05:00:00 | 514.87000 | 514.97000 | 513.22000 | 513.47000 | 81.5500 | 41950.9400 | 514.42000 2014-08-28 06:00:00 | 514.79000 | 514.92000 | 511.50000 | 511.51000 | 263.3676 | 134920.2600 | 512.28876 2014-08-28 07:00:00 | 512.92000 | 513.54000 | 511.50000 | 512.41000 | 70.2934 | 36021.8800 | 512.45046 2014-08-28 08:00:00 | 512.39000 | 512.98000 | 510.50000 | 512.96000 | 155.4186 | 79505.8700 | 511.55957 2014-08-28 09:00:00 | 512.98000 | 513.71000 | 507.61000 | 509.27000 | 722.0319 | 368057.7600 | 509.75274 2014-08-28 10:00:00 | 509.00000 | 511.16000 | 507.15000 | 508.50000 | 400.8781 | 204014.3000 | 508.91852 2014-08-28 11:00:00 | 508.48000 | 508.87000 | 507.00000 | 508.53000 | 335.2680 | 170215.1000 | 507.69866 2014-08-28 12:00:00 | 507.71000 | 509.85000 | 507.00000 | 507.76000 | 298.6387 | 151750.0700 | 508.13926 2014-08-28 13:00:00 | 507.76000 | 509.52000 | 507.03000 | 507.23000 | 279.7110 | 142110.1400 | 508.06056 2014-08-28 14:00:00 | 507.85000 | 510.20000 | 507.00000 | 507.15000 | 361.4459 | 183801.4500 | 508.51712 2014-08-28 15:00:00 | 507.45000 | 509.24000 | 507.00000 | 507.01000 | 268.0394 | 136206.8000 | 508.15967 2014-08-28 16:00:00 | 507.97000 | 508.94000 | 507.00000 | 508.08000 | 235.0678 | 119470.6300 | 508.23899 2014-08-28 17:00:00 | 508.72000 | 509.69000 | 507.85000 | 508.90000 | 185.3030 | 94323.1100 | 509.02108 2014-08-28 18:00:00 | 508.99000 | 509.47000 | 507.85000 | 508.71000 | 139.7904 | 71165.9300 | 509.09012 2014-08-28 19:00:00 | 508.71000 | 509.99000 | 507.92000 | 509.74000 | 256.8024 | 130820.5700 | 509.42119 2014-08-28 20:00:00 | 509.72000 | 509.94000 | 507.40000 | 507.40000 | 128.0005 | 65134.3400 | 508.86012 2014-08-28 21:00:00 | 507.79000 | 507.90000 | 507.00000 | 507.00000 | 359.8011 | 182628.1000 | 507.58076 2014-08-28 22:00:00 | 507.00000 | 507.90000 | 507.00000 | 507.89000 | 141.3702 | 71708.6500 | 507.24007 2014-08-28 23:00:00 | 507.89000 | 507.90000 | 505.93000 | 506.00000 | 159.3977 | 80797.0000 | 506.88929 2014-08-29 00:00:00 | 506.94000 | 507.81000 | 505.90000 | 505.90000 | 67.6371 | 34278.4600 | 506.79961 2014-08-29 01:00:00 | 506.76000 | 506.80000 | 505.00000 | 505.70000 | 92.1996 | 46610.5800 | 505.53993 2014-08-29 02:00:00 | 505.75000 | 507.00000 | 504.29000 | 504.40000 | 240.7785 | 121621.8900 | 505.11931 2014-08-29 03:00:00 | 504.40000 | 507.90000 | 503.82000 | 507.38000 | 176.0758 | 89168.0700 | 506.41855 2014-08-29 04:00:00 | 507.48000 | 507.90000 | 506.52000 | 506.89000 | 145.4145 | 73824.2200 | 507.68129 2014-08-29 05:00:00 | 506.89000 | 507.89000 | 504.63000 | 506.74000 | 448.0404 | 226569.7100 | 505.69036 2014-08-29 06:00:00 | 506.89000 | 506.97000 | 504.49000 | 505.20000 | 70.9061 | 35835.9000 | 505.39945 2014-08-29 07:00:00 | 505.20000 | 505.61000 | 501.25000 | 503.99000 | 412.0892 | 207305.3600 | 503.05938 2014-08-29 08:00:00 | 503.98000 | 507.00000 | 501.25000 | 506.31000 | 489.4574 | 246827.1900 | 504.28743 2014-08-29 09:00:00 | 506.21000 | 506.90000 | 504.48000 | 506.61000 | 107.5169 | 54440.0400 | 506.33934 2014-08-29 10:00:00 | 506.60000 | 507.87000 | 505.10000 | 506.68000 | 185.4679 | 93970.8700 | 506.66923 2014-08-29 11:00:00 | 506.67000 | 507.89000 | 505.00000 | 507.06000 | 191.5771 | 97114.0400 | 506.91890 2014-08-29 12:00:00 | 507.73000 | 507.90000 | 505.96000 | 507.50000 | 320.6751 | 162818.5700 | 507.73689 2014-08-29 13:00:00 | 507.50000 | 508.44000 | 507.18000 | 508.44000 | 624.6382 | 317308.6000 | 507.98781 2014-08-29 14:00:00 | 508.44000 | 508.44000 | 507.21000 | 508.44000 | 408.4774 | 207632.3000 | 508.30792 2014-08-29 15:00:00 | 508.44000 | 514.98000 | 507.62000 | 510.91000 | 1471.5787 | 751073.6300 | 510.38631 2014-08-29 16:00:00 | 510.92000 | 511.97000 | 508.36000 | 509.32000 | 245.6296 | 125207.1800 | 509.73980 2014-08-29 17:00:00 | 509.32000 | 513.98000 | 508.07000 | 512.52000 | 510.9389 | 261242.5300 | 511.29893 2014-08-29 18:00:00 | 512.54000 | 514.09000 | 509.46000 | 509.99000 | 330.1480 | 168866.9800 | 511.48871 2014-08-29 19:00:00 | 509.99000 | 510.00000 | 509.43000 | 509.43000 | 158.9798 | 81039.9300 | 509.74993 2014-08-29 20:00:00 | 509.97000 | 509.99000 | 508.88000 | 509.64000 | 128.8017 | 65614.2200 | 509.42043 2014-08-29 21:00:00 | 509.64000 | 509.65000 | 508.87000 | 508.94000 | 112.8889 | 57512.3300 | 509.45975 2014-08-29 22:00:00 | 508.94000 | 509.65000 | 507.89000 | 509.65000 | 222.5853 | 113204.2100 | 508.58795 2014-08-29 23:00:00 | 509.65000 | 509.65000 | 507.94000 | 509.30000 | 84.1089 | 42802.9900 | 508.89981 2014-08-30 00:00:00 | 509.30000 | 509.42000 | 507.25000 | 508.46000 | 146.1377 | 74210.0800 | 507.80933 2014-08-30 01:00:00 | 508.40000 | 508.40000 | 506.50000 | 507.08000 | 100.7692 | 51125.2600 | 507.34985 2014-08-30 02:00:00 | 507.76000 | 507.96000 | 506.18000 | 507.79000 | 52.2106 | 26481.7500 | 507.21006 2014-08-30 03:00:00 | 507.80000 | 508.10000 | 504.23000 | 504.34000 | 534.5895 | 270026.2600 | 505.10951 2014-08-30 04:00:00 | 504.34000 | 507.72000 | 502.41000 | 507.59000 | 474.6393 | 239303.3200 | 504.17933 2014-08-30 05:00:00 | 507.65000 | 507.85000 | 505.22000 | 506.84000 | 26.9093 | 13639.8100 | 506.87997 2014-08-30 06:00:00 | 506.82000 | 507.30000 | 502.55000 | 505.51000 | 442.9267 | 223021.1800 | 503.51711 2014-08-30 07:00:00 | 505.48000 | 505.48000 | 499.00000 | 501.06000 | 881.8378 | 441726.6900 | 500.91605 2014-08-30 08:00:00 | 501.05000 | 502.92000 | 500.00000 | 502.89000 | 100.8542 | 50609.7500 | 501.81085 2014-08-30 09:00:00 | 502.88000 | 504.33000 | 500.01000 | 503.32000 | 159.2260 | 79947.2000 | 502.09875 2014-08-30 10:00:00 | 504.33000 | 504.38000 | 501.02000 | 502.73000 | 86.2180 | 43326.2400 | 502.51966 2014-08-30 11:00:00 | 502.73000 | 504.12000 | 502.11000 | 504.11000 | 59.3102 | 29852.5900 | 503.33002 2014-08-30 12:00:00 | 504.12000 | 504.18000 | 502.14000 | 503.28000 | 60.4366 | 30397.1600 | 502.95959 2014-08-30 13:00:00 | 502.97000 | 504.45000 | 502.52000 | 503.04000 | 64.8482 | 32658.2100 | 503.60977 2014-08-30 14:00:00 | 502.95000 | 503.52000 | 501.51000 | 502.43000 | 120.3943 | 60483.8300 | 502.38104 2014-08-30 15:00:00 | 502.42000 | 502.69000 | 501.24000 | 502.69000 | 113.1729 | 56829.8500 | 502.15066 2014-08-30 16:00:00 | 502.68000 | 504.28000 | 502.43000 | 504.28000 | 96.8538 | 48747.5600 | 503.31073 2014-08-30 17:00:00 | 504.28000 | 504.61000 | 502.78000 | 503.98000 | 108.1852 | 54539.5400 | 504.13112 2014-08-30 18:00:00 | 503.98000 | 504.98000 | 503.20000 | 504.00000 | 47.7193 | 24069.6000 | 504.39993 2014-08-30 19:00:00 | 504.51000 | 505.12000 | 502.64000 | 502.64000 | 75.0759 | 37823.1700 | 503.79938 2014-08-30 20:00:00 | 503.79000 | 503.85000 | 500.00000 | 501.84000 | 285.6406 | 143168.8700 | 501.22033 2014-08-30 21:00:00 | 501.57000 | 501.57000 | 498.33000 | 499.60000 | 97.6608 | 48782.5500 | 499.51015 2014-08-30 22:00:00 | 499.60000 | 501.51000 | 498.13000 | 501.51000 | 206.8514 | 103458.9100 | 500.16057 2014-08-30 23:00:00 | 501.51000 | 502.12000 | 500.85000 | 500.85000 | 60.9328 | 30556.0100 | 501.47034 2014-08-31 00:00:00 | 501.49000 | 502.77000 | 500.44000 | 502.77000 | 158.0328 | 79282.0600 | 501.68090 2014-08-31 01:00:00 | 502.90000 | 504.75000 | 502.90000 | 504.58000 | 179.5649 | 90482.4400 | 503.89819 2014-08-31 02:00:00 | 504.58000 | 504.75000 | 502.19000 | 504.36000 | 98.1565 | 49468.8300 | 503.97931 2014-08-31 03:00:00 | 504.47000 | 504.73000 | 502.74000 | 504.48000 | 105.0628 | 52956.9500 | 504.05058 2014-08-31 04:00:00 | 504.42000 | 504.45000 | 501.25000 | 501.25000 | 77.6027 | 38968.9900 | 502.16041 2014-08-31 05:00:00 | 503.22000 | 503.22000 | 497.29000 | 498.45000 | 1063.4091 | 529788.2600 | 498.19799 2014-08-31 06:00:00 | 498.36000 | 498.36000 | 495.00000 | 495.28000 | 695.5305 | 345693.0800 | 497.02072 2014-08-31 07:00:00 | 496.65000 | 496.65000 | 493.22000 | 493.97000 | 201.5465 | 99704.7500 | 494.69856 2014-08-31 08:00:00 | 493.92000 | 493.94000 | 484.95000 | 489.39000 | 1386.9694 | 677726.3700 | 488.63830 2014-08-31 09:00:00 | 489.11000 | 491.17000 | 487.21000 | 489.97000 | 289.1188 | 141511.9000 | 489.45931 2014-08-31 10:00:00 | 489.97000 | 490.83000 | 488.31000 | 490.75000 | 135.3088 | 66263.3700 | 489.71966 2014-08-31 11:00:00 | 490.01000 | 493.73000 | 490.00000 | 493.24000 | 148.3900 | 72935.1600 | 491.50999 2014-08-31 12:00:00 | 493.22000 | 495.00000 | 490.81000 | 493.53000 | 204.9496 | 101130.3200 | 493.43985 2014-08-31 13:00:00 | 494.83000 | 494.83000 | 488.53000 | 491.23000 | 308.5018 | 151588.9100 | 491.37116 2014-08-31 14:00:00 | 491.01000 | 491.20000 | 477.53000 | 483.00000 | 1485.7290 | 717528.1900 | 482.94689 2014-08-31 15:00:00 | 482.99000 | 484.00000 | 476.62000 | 482.81000 | 840.2623 | 404051.8500 | 480.86397 2014-08-31 16:00:00 | 483.73000 | 484.00000 | 478.40000 | 481.91000 | 463.0166 | 223241.9200 | 482.14671 2014-08-31 17:00:00 | 481.90000 | 481.90000 | 473.33000 | 475.54000 | 1105.3786 | 525880.4000 | 475.74684 2014-08-31 18:00:00 | 475.51000 | 481.65000 | 474.43000 | 479.99000 | 599.3315 | 287410.5800 | 479.55191 2014-08-31 19:00:00 | 479.99000 | 481.30000 | 476.24000 | 477.78000 | 515.8306 | 247134.7500 | 479.10062 2014-08-31 20:00:00 | 477.75000 | 480.01000 | 475.33000 | 479.91000 | 389.9617 | 186499.6900 | 478.25135 2014-08-31 21:00:00 | 480.09000 | 483.00000 | 480.02000 | 483.00000 | 193.9113 | 93381.9500 | 481.57051 2014-08-31 22:00:00 | 483.00000 | 484.00000 | 480.00000 | 481.27000 | 238.1552 | 114884.3100 | 482.39258 2014-08-31 23:00:00 | 482.99000 | 483.60000 | 477.00000 | 479.04000 | 406.1189 | 194636.1900 | 479.25909 2014-09-01 00:00:00 | 479.01000 | 484.00000 | 478.14000 | 481.80000 | 392.0678 | 188791.6700 | 481.52817 2014-09-01 01:00:00 | 482.61000 | 484.00000 | 480.02000 | 483.90000 | 342.0510 | 165056.9200 | 482.55068 2014-09-01 02:00:00 | 481.64000 | 483.90000 | 474.21000 | 476.30000 | 593.2807 | 283315.7800 | 477.54087 2014-09-01 03:00:00 | 476.86000 | 477.09000 | 474.04000 | 476.55000 | 267.1891 | 127042.9500 | 475.47950 2014-09-01 04:00:00 | 475.95000 | 476.49000 | 472.54000 | 474.99000 | 450.9399 | 213817.6300 | 474.15992 2014-09-01 05:00:00 | 475.70000 | 476.42000 | 473.41000 | 473.42000 | 359.9149 | 171300.1100 | 475.94614 2014-09-01 06:00:00 | 473.41000 | 476.42000 | 472.58000 | 476.22000 | 146.4757 | 69657.8000 | 475.55868 2014-09-01 07:00:00 | 476.22000 | 481.30000 | 476.11000 | 479.69000 | 322.6616 | 154561.7300 | 479.02110 2014-09-01 08:00:00 | 480.38000 | 482.75000 | 478.00000 | 480.07000 | 583.7787 | 281001.0100 | 481.34848 2014-09-01 09:00:00 | 480.01000 | 488.63000 | 478.89000 | 485.00000 | 943.2403 | 457170.2700 | 484.68059 2014-09-01 10:00:00 | 485.10000 | 490.00000 | 482.59000 | 483.29000 | 229.4145 | 111445.4700 | 485.78213 2014-09-01 11:00:00 | 484.22000 | 484.26000 | 479.99000 | 481.85000 | 322.9208 | 155725.5000 | 482.24054 2014-09-01 12:00:00 | 481.83000 | 482.00000 | 477.33000 | 481.05000 | 393.0302 | 188328.3700 | 479.17019 2014-09-01 13:00:00 | 481.05000 | 483.66000 | 479.42000 | 483.39000 | 200.5812 | 96463.6000 | 480.92049 2014-09-01 14:00:00 | 483.23000 | 483.80000 | 480.30000 | 483.60000 | 311.4016 | 150394.8600 | 482.96105 2014-09-01 15:00:00 | 483.59000 | 486.00000 | 480.69000 | 483.27000 | 490.5929 | 237252.1800 | 483.60295 2014-09-01 16:00:00 | 483.37000 | 483.99000 | 480.71000 | 483.90000 | 315.6719 | 152536.1800 | 483.21121 2014-09-01 17:00:00 | 483.88000 | 483.90000 | 480.71000 | 481.34000 | 256.9818 | 124029.9700 | 482.64098 2014-09-01 18:00:00 | 483.29000 | 483.35000 | 480.27000 | 481.00000 | 163.4439 | 78685.3700 | 481.42132 2014-09-01 19:00:00 | 481.00000 | 483.59000 | 480.28000 | 483.08000 | 98.6388 | 47546.8300 | 482.02975 2014-09-01 20:00:00 | 482.99000 | 483.68000 | 479.69000 | 482.33000 | 230.3204 | 110924.6400 | 481.61018 2014-09-01 21:00:00 | 482.24000 | 483.57000 | 479.13000 | 481.90000 | 152.3989 | 73425.7200 | 481.79964 2014-09-01 22:00:00 | 481.88000 | 481.90000 | 472.16000 | 472.61000 | 1184.2905 | 562586.9100 | 475.04130 2014-09-01 23:00:00 | 473.83000 | 479.29000 | 472.01000 | 474.54000 | 340.5987 | 161767.0300 | 474.94906 2014-09-02 00:00:00 | 475.89000 | 476.04000 | 471.00000 | 475.00000 | 384.6499 | 181997.0400 | 473.14989 2014-09-02 01:00:00 | 475.00000 | 477.40000 | 472.49000 | 477.40000 | 179.7113 | 85355.7500 | 474.96048 2014-09-02 02:00:00 | 477.39000 | 478.44000 | 474.00000 | 474.60000 | 177.4509 | 84562.5300 | 476.54035 2014-09-02 03:00:00 | 476.00000 | 481.48000 | 474.11000 | 479.29000 | 246.6624 | 118188.5900 | 479.15123 2014-09-02 04:00:00 | 479.99000 | 480.00000 | 474.44000 | 476.18000 | 99.4986 | 47392.1700 | 476.30972 2014-09-02 05:00:00 | 478.40000 | 479.15000 | 474.26000 | 478.00000 | 54.9937 | 26251.2700 | 477.35043 2014-09-02 06:00:00 | 478.84000 | 479.64000 | 475.08000 | 477.00000 | 227.5621 | 108872.7600 | 478.43100 2014-09-02 07:00:00 | 476.86000 | 476.86000 | 470.42000 | 470.57000 | 607.5368 | 287040.4600 | 472.46593 2014-09-02 08:00:00 | 473.81000 | 476.98000 | 470.42000 | 476.50000 | 312.9898 | 148513.5900 | 474.49984 2014-09-02 09:00:00 | 476.47000 | 476.50000 | 473.24000 | 475.99000 | 129.7819 | 61710.0500 | 475.49051 2014-09-02 10:00:00 | 475.66000 | 479.37000 | 475.09000 | 478.92000 | 215.2785 | 102760.8900 | 477.33932 2014-09-02 11:00:00 | 478.99000 | 479.87000 | 474.59000 | 476.97000 | 335.2590 | 159951.8300 | 477.09929 2014-09-02 12:00:00 | 478.54000 | 479.32000 | 473.65000 | 478.66000 | 312.6333 | 148976.6900 | 476.52216 2014-09-02 13:00:00 | 478.66000 | 478.80000 | 475.35000 | 476.94000 | 249.2552 | 118884.1400 | 476.95750 2014-09-02 14:00:00 | 476.99000 | 480.49000 | 476.99000 | 479.98000 | 232.2114 | 111227.0900 | 478.99067 2014-09-02 15:00:00 | 479.97000 | 481.26000 | 476.37000 | 480.98000 | 423.3525 | 202803.6900 | 479.04218 2014-09-02 16:00:00 | 480.99000 | 484.61000 | 479.15000 | 483.02000 | 673.0429 | 324638.2400 | 482.34405 2014-09-02 17:00:00 | 483.02000 | 483.99000 | 481.95000 | 483.68000 | 277.0900 | 133798.4700 | 482.87002 2014-09-02 18:00:00 | 483.68000 | 484.61000 | 482.52000 | 483.00000 | 160.7490 | 77725.2800 | 483.51965 2014-09-02 19:00:00 | 483.00000 | 483.69000 | 476.03000 | 477.00000 | 364.0139 | 174603.9900 | 479.66297 2014-09-02 20:00:00 | 478.87000 | 482.16000 | 476.58000 | 479.21000 | 325.0070 | 155674.4400 | 478.98796 2014-09-02 21:00:00 | 479.50000 | 479.50000 | 475.51000 | 477.91000 | 635.0572 | 303275.5400 | 477.55626 2014-09-02 22:00:00 | 477.98000 | 477.99000 | 473.02000 | 474.64000 | 429.2802 | 204414.7200 | 476.18018 2014-09-02 23:00:00 | 474.64000 | 476.05000 | 472.20000 | 474.50000 | 280.4432 | 132796.0200 | 473.52192 2014-09-03 00:00:00 | 474.50000 | 476.42000 | 472.11000 | 475.40000 | 167.4626 | 79358.9800 | 473.89090 2014-09-03 01:00:00 | 476.30000 | 477.15000 | 473.84000 | 474.61000 | 109.3184 | 51991.8100 | 475.59964 2014-09-03 02:00:00 | 476.31000 | 477.16000 | 474.63000 | 475.15000 | 74.5275 | 35502.6500 | 476.36961 2014-09-03 03:00:00 | 477.07000 | 477.16000 | 475.90000 | 477.10000 | 52.6368 | 25098.8000 | 476.82965 2014-09-03 04:00:00 | 477.00000 | 477.97000 | 476.16000 | 477.50000 | 96.3518 | 45986.8400 | 477.28037 2014-09-03 05:00:00 | 477.50000 | 477.88000 | 475.91000 | 475.91000 | 104.3049 | 49751.2300 | 476.97888 2014-09-03 06:00:00 | 476.92000 | 477.99000 | 474.00000 | 474.08000 | 318.0578 | 151312.3300 | 475.73851 2014-09-03 07:00:00 | 474.94000 | 476.27000 | 473.65000 | 476.20000 | 98.4009 | 46749.3100 | 475.09019 2014-09-03 08:00:00 | 476.20000 | 477.80000 | 475.01000 | 475.93000 | 127.8746 | 60901.7000 | 476.26123 2014-09-03 09:00:00 | 475.91000 | 477.95000 | 475.14000 | 475.14000 | 244.5599 | 116571.9200 | 476.65996 2014-09-03 10:00:00 | 476.53000 | 477.21000 | 473.10000 | 475.26000 | 165.6095 | 78598.2500 | 474.59983 2014-09-03 11:00:00 | 474.24000 | 476.05000 | 474.21000 | 475.70000 | 50.1705 | 23849.0500 | 475.36005 2014-09-03 12:00:00 | 475.22000 | 477.65000 | 475.00000 | 477.63000 | 128.2788 | 61160.7400 | 476.77969 2014-09-03 13:00:00 | 477.59000 | 477.99000 | 476.48000 | 477.99000 | 170.6509 | 81516.5500 | 477.68030 2014-09-03 14:00:00 | 477.99000 | 477.99000 | 477.10000 | 477.96000 | 125.5742 | 60007.9600 | 477.86848 2014-09-03 15:00:00 | 477.96000 | 477.96000 | 474.50000 | 474.97000 | 224.5309 | 106854.3400 | 475.90042 2014-09-03 16:00:00 | 475.00000 | 477.85000 | 474.68000 | 477.08000 | 183.0985 | 87207.8700 | 476.28942 2014-09-03 17:00:00 | 477.04000 | 477.58000 | 471.40000 | 472.85000 | 479.3996 | 227033.8700 | 473.57960 2014-09-03 18:00:00 | 472.85000 | 472.85000 | 471.00000 | 472.75000 | 352.8203 | 166354.8200 | 471.50019 2014-09-03 19:00:00 | 472.74000 | 475.31000 | 471.11000 | 474.63000 | 234.3134 | 110840.0200 | 473.04170 2014-09-03 20:00:00 | 474.93000 | 477.38000 | 473.51000 | 477.33000 | 314.7666 | 149680.2300 | 475.52773 2014-09-03 21:00:00 | 477.35000 | 477.66000 | 476.00000 | 476.00000 | 181.0488 | 86352.9400 | 476.95954 2014-09-03 22:00:00 | 476.00000 | 476.42000 | 471.24000 | 474.00000 | 567.4266 | 268265.5800 | 472.77586 2014-09-03 23:00:00 | 474.00000 | 475.47000 | 472.29000 | 474.89000 | 171.7018 | 81350.7300 | 473.79067 2014-09-04 00:00:00 | 474.86000 | 474.86000 | 471.04000 | 473.66000 | 243.4517 | 115026.2600 | 472.48087 2014-09-04 01:00:00 | 473.59000 | 474.88000 | 472.60000 | 474.88000 | 64.8410 | 30741.1300 | 474.10014 2014-09-04 02:00:00 | 474.88000 | 475.78000 | 473.37000 | 475.78000 | 52.2040 | 24791.1700 | 474.89044 2014-09-04 03:00:00 | 474.69000 | 476.97000 | 474.24000 | 476.57000 | 235.1121 | 111944.1900 | 476.13106 2014-09-04 04:00:00 | 476.57000 | 477.40000 | 474.98000 | 477.40000 | 103.5188 | 49299.7900 | 476.23975 2014-09-04 05:00:00 | 477.40000 | 477.44000 | 474.72000 | 476.95000 | 116.4136 | 55408.3000 | 475.96087 2014-09-04 06:00:00 | 476.68000 | 478.00000 | 475.78000 | 478.00000 | 392.1085 | 187290.1800 | 477.64881 2014-09-04 07:00:00 | 478.00000 | 478.00000 | 475.41000 | 477.65000 | 71.7560 | 34254.1400 | 477.36941 2014-09-04 08:00:00 | 477.59000 | 477.59000 | 476.02000 | 477.38000 | 52.4559 | 25010.9400 | 476.79955 2014-09-04 09:00:00 | 477.37000 | 477.39000 | 475.45000 | 477.00000 | 116.8719 | 55735.1100 | 476.89047 2014-09-04 10:00:00 | 477.00000 | 478.90000 | 476.28000 | 478.90000 | 647.6304 | 309774.8900 | 478.32051 2014-09-04 11:00:00 | 478.90000 | 478.90000 | 477.05000 | 477.29000 | 159.9459 | 76524.3000 | 478.43863 2014-09-04 12:00:00 | 478.80000 | 479.50000 | 476.47000 | 479.50000 | 253.5582 | 121408.5000 | 478.81905 2014-09-04 13:00:00 | 479.50000 | 480.00000 | 478.23000 | 479.96000 | 259.9482 | 124712.5000 | 479.75903 2014-09-04 14:00:00 | 479.95000 | 497.00000 | 479.02000 | 490.18000 | 3303.9495 | 1608219.8300 | 486.75678 2014-09-04 15:00:00 | 490.82000 | 493.97000 | 489.75000 | 492.45000 | 757.3992 | 372760.6300 | 492.15874 2014-09-04 16:00:00 | 491.88000 | 492.97000 | 489.75000 | 491.03000 | 168.7095 | 82838.0300 | 491.00983 2014-09-04 17:00:00 | 491.90000 | 491.99000 | 482.41000 | 485.00000 | 1567.9011 | 761143.1700 | 485.45356 2014-09-04 18:00:00 | 484.80000 | 486.99000 | 483.13000 | 486.38000 | 493.3458 | 239640.6100 | 485.74573 2014-09-04 19:00:00 | 486.38000 | 486.40000 | 484.73000 | 486.30000 | 223.4101 | 108521.4700 | 485.75005 2014-09-04 20:00:00 | 486.29000 | 487.98000 | 485.37000 | 487.55000 | 143.0915 | 69674.2000 | 486.92045 2014-09-04 21:00:00 | 487.54000 | 489.20000 | 487.03000 | 489.20000 | 741.0825 | 362006.7800 | 488.48378 2014-09-04 22:00:00 | 488.88000 | 492.99000 | 488.19000 | 491.80000 | 443.4584 | 217919.2100 | 491.40851 2014-09-04 23:00:00 | 491.78000 | 491.79000 | 487.43000 | 487.43000 | 181.4396 | 88743.8700 | 489.10983 2014-09-05 00:00:00 | 489.61000 | 489.96000 | 481.60000 | 485.66000 | 823.7708 | 398945.0600 | 484.29134 2014-09-05 01:00:00 | 485.79000 | 485.79000 | 481.02000 | 484.97000 | 361.1300 | 174490.8300 | 483.18004 2014-09-05 02:00:00 | 484.68000 | 484.96000 | 482.28000 | 484.90000 | 51.3060 | 24857.2200 | 484.48958 2014-09-05 03:00:00 | 484.90000 | 487.19000 | 483.86000 | 484.90000 | 95.9880 | 46658.7700 | 486.08961 2014-09-05 04:00:00 | 485.90000 | 488.00000 | 485.05000 | 487.74000 | 76.5644 | 37300.6900 | 487.18069 2014-09-05 05:00:00 | 487.99000 | 489.39000 | 487.04000 | 487.96000 | 50.2776 | 24545.0100 | 488.18975 2014-09-05 06:00:00 | 489.23000 | 489.40000 | 487.03000 | 487.90000 | 81.6524 | 39871.7100 | 488.31040 2014-09-05 07:00:00 | 488.98000 | 489.00000 | 486.15000 | 486.79000 | 101.3287 | 49369.3400 | 487.21973 2014-09-05 08:00:00 | 486.77000 | 487.79000 | 484.95000 | 487.79000 | 91.8301 | 44661.5500 | 486.35001 2014-09-05 09:00:00 | 487.77000 | 487.98000 | 486.42000 | 486.76000 | 38.2023 | 18629.0000 | 487.64018 2014-09-05 10:00:00 | 485.82000 | 488.99000 | 485.82000 | 488.99000 | 129.8680 | 63378.0900 | 488.01946 2014-09-05 11:00:00 | 488.99000 | 489.00000 | 484.00000 | 484.50000 | 308.1594 | 149537.3100 | 485.25962 2014-09-05 12:00:00 | 485.96000 | 485.96000 | 482.74000 | 485.01000 | 84.6599 | 41000.7900 | 484.29998 2014-09-05 13:00:00 | 485.16000 | 487.85000 | 483.97000 | 486.25000 | 63.2680 | 30772.9100 | 486.38974 2014-09-05 14:00:00 | 487.01000 | 487.06000 | 482.76000 | 484.67000 | 199.8217 | 96871.7000 | 484.79070 2014-09-05 15:00:00 | 485.91000 | 485.99000 | 483.12000 | 483.12000 | 85.4447 | 41352.6100 | 483.96907 2014-09-05 16:00:00 | 484.19000 | 484.22000 | 482.20000 | 482.21000 | 154.2223 | 74469.4200 | 482.87073 2014-09-05 17:00:00 | 482.21000 | 482.21000 | 478.15000 | 479.84000 | 681.0502 | 327244.8700 | 480.50034 2014-09-05 18:00:00 | 479.80000 | 480.87000 | 478.49000 | 480.34000 | 176.2434 | 84552.9800 | 479.75124 2014-09-05 19:00:00 | 480.34000 | 481.29000 | 477.75000 | 480.54000 | 292.3153 | 140187.7200 | 479.57712 2014-09-05 20:00:00 | 480.54000 | 481.32000 | 477.01000 | 478.85000 | 172.8193 | 82721.6200 | 478.65973 2014-09-05 21:00:00 | 478.92000 | 479.59000 | 477.01000 | 478.02000 | 191.2744 | 91502.1700 | 478.38175 2014-09-05 22:00:00 | 478.69000 | 478.69000 | 473.03000 | 476.07000 | 836.8798 | 398195.5400 | 475.80970 2014-09-05 23:00:00 | 477.43000 | 478.80000 | 477.00000 | 477.65000 | 64.3528 | 30747.7900 | 477.80038 2014-09-06 00:00:00 | 477.65000 | 478.60000 | 477.16000 | 478.51000 | 45.4449 | 21730.8000 | 478.17951 2014-09-06 01:00:00 | 478.50000 | 480.97000 | 478.29000 | 479.45000 | 237.6079 | 114099.0900 | 480.19898 2014-09-06 02:00:00 | 479.45000 | 479.46000 | 478.75000 | 479.45000 | 77.2493 | 37018.6300 | 479.20989 2014-09-06 03:00:00 | 479.45000 | 480.92000 | 477.63000 | 479.91000 | 139.5600 | 66870.1900 | 479.15001 2014-09-06 04:00:00 | 480.01000 | 480.97000 | 477.99000 | 479.92000 | 26.1652 | 12561.4000 | 480.07974 2014-09-06 05:00:00 | 480.83000 | 480.83000 | 478.34000 | 479.44000 | 20.3216 | 9734.0600 | 479.00007 2014-09-06 06:00:00 | 479.44000 | 479.44000 | 477.31000 | 479.37000 | 48.8258 | 23351.3900 | 478.25957 2014-09-06 07:00:00 | 479.35000 | 479.71000 | 477.31000 | 479.45000 | 65.4470 | 31308.5000 | 478.37959 2014-09-06 08:00:00 | 479.45000 | 480.88000 | 477.54000 | 479.12000 | 56.5391 | 27146.1000 | 480.12989 2014-09-06 09:00:00 | 480.80000 | 480.99000 | 479.60000 | 480.99000 | 50.0069 | 24041.8200 | 480.76968 2014-09-06 10:00:00 | 480.90000 | 481.00000 | 479.73000 | 480.52000 | 68.4207 | 32894.6200 | 480.77010 2014-09-06 11:00:00 | 481.00000 | 483.00000 | 479.00000 | 482.80000 | 194.9511 | 93894.4000 | 481.63046 2014-09-06 12:00:00 | 482.22000 | 483.00000 | 480.00000 | 480.41000 | 136.6878 | 65830.1300 | 481.60938 2014-09-06 13:00:00 | 480.47000 | 482.81000 | 480.20000 | 482.78000 | 59.1588 | 28469.5500 | 481.23985 2014-09-06 14:00:00 | 482.77000 | 483.31000 | 481.67000 | 482.09000 | 38.7029 | 18689.2500 | 482.89023 2014-09-06 15:00:00 | 482.09000 | 484.00000 | 481.06000 | 483.94000 | 81.6294 | 39471.0700 | 483.53990 2014-09-06 16:00:00 | 483.94000 | 484.00000 | 481.88000 | 483.98000 | 61.2196 | 29594.1600 | 483.40995 2014-09-06 17:00:00 | 483.98000 | 485.00000 | 481.02000 | 482.03000 | 214.2397 | 103497.0300 | 483.08987 2014-09-06 18:00:00 | 482.02000 | 483.42000 | 481.01000 | 483.04000 | 60.2603 | 29037.0400 | 481.86004 2014-09-06 19:00:00 | 482.90000 | 483.33000 | 481.24000 | 482.90000 | 40.8901 | 19718.8200 | 482.24000 2014-09-06 20:00:00 | 483.11000 | 484.97000 | 479.50000 | 481.38000 | 872.3381 | 419748.6100 | 481.17653 2014-09-06 21:00:00 | 481.34000 | 481.38000 | 480.01000 | 480.01000 | 56.7343 | 27259.1600 | 480.47051 2014-09-06 22:00:00 | 480.92000 | 480.92000 | 478.65000 | 479.60000 | 66.4021 | 31869.0500 | 479.94029 2014-09-06 23:00:00 | 479.58000 | 480.00000 | 478.41000 | 479.78000 | 51.9985 | 24929.1200 | 479.41984 2014-09-07 00:00:00 | 479.99000 | 480.95000 | 478.48000 | 479.57000 | 93.3121 | 44814.1100 | 480.26041 2014-09-07 01:00:00 | 480.72000 | 480.72000 | 479.32000 | 480.38000 | 34.4138 | 16514.8600 | 479.89027 2014-09-07 02:00:00 | 480.38000 | 480.47000 | 478.40000 | 479.10000 | 48.6276 | 23337.8300 | 479.92976 2014-09-07 03:00:00 | 480.15000 | 480.48000 | 479.13000 | 480.48000 | 52.8253 | 25360.3500 | 480.07948 2014-09-07 04:00:00 | 480.44000 | 480.49000 | 479.32000 | 480.49000 | 30.2482 | 14531.2300 | 480.39989 2014-09-07 05:00:00 | 480.49000 | 480.99000 | 479.64000 | 480.98000 | 50.2779 | 24170.1000 | 480.72978 2014-09-07 06:00:00 | 480.98000 | 482.19000 | 480.98000 | 482.15000 | 188.9145 | 90892.7700 | 481.13177 2014-09-07 07:00:00 | 482.11000 | 482.16000 | 481.08000 | 482.00000 | 22.1076 | 10654.9900 | 481.95989 2014-09-07 08:00:00 | 482.00000 | 482.40000 | 481.07000 | 482.38000 | 233.1240 | 112408.1800 | 482.18193 2014-09-07 09:00:00 | 482.39000 | 482.43000 | 479.37000 | 479.37000 | 125.2750 | 60249.9100 | 480.94130 2014-09-07 10:00:00 | 481.87000 | 481.87000 | 479.20000 | 480.62000 | 108.7384 | 52217.2500 | 480.20965 2014-09-07 11:00:00 | 480.60000 | 482.42000 | 480.01000 | 482.05000 | 65.7266 | 31642.7500 | 481.42954 2014-09-07 12:00:00 | 482.34000 | 482.40000 | 480.67000 | 481.93000 | 55.0087 | 26498.2200 | 481.70985 2014-09-07 13:00:00 | 481.94000 | 483.00000 | 479.11000 | 480.44000 | 257.2525 | 123713.0500 | 480.90132 2014-09-07 14:00:00 | 480.43000 | 480.97000 | 479.63000 | 480.56000 | 98.7096 | 47451.6900 | 480.71993 2014-09-07 15:00:00 | 480.71000 | 480.89000 | 479.42000 | 480.88000 | 40.6921 | 19556.6400 | 480.60018 2014-09-07 16:00:00 | 480.88000 | 480.89000 | 479.81000 | 480.88000 | 51.6620 | 24826.7000 | 480.56021 2014-09-07 17:00:00 | 480.88000 | 480.99000 | 479.75000 | 480.91000 | 125.1678 | 60173.1000 | 480.73943 2014-09-07 18:00:00 | 480.91000 | 480.91000 | 478.08000 | 478.08000 | 177.9922 | 85277.9900 | 479.11082 2014-09-07 19:00:00 | 478.06000 | 479.83000 | 478.00000 | 479.78000 | 65.7490 | 31451.0200 | 478.34986 2014-09-07 20:00:00 | 479.77000 | 479.77000 | 477.26000 | 478.38000 | 110.9489 | 53055.7400 | 478.19975 2014-09-07 21:00:00 | 477.60000 | 479.40000 | 477.25000 | 479.40000 | 84.9588 | 40632.3900 | 478.25979 2014-09-07 22:00:00 | 479.41000 | 479.41000 | 477.43000 | 478.86000 | 35.9747 | 17216.4200 | 478.57035 2014-09-07 23:00:00 | 478.99000 | 479.46000 | 474.95000 | 475.43000 | 700.9511 | 333380.4700 | 475.61160 2014-09-08 00:00:00 | 477.40000 | 477.46000 | 473.75000 | 475.48000 | 352.1712 | 167341.4700 | 475.17086 2014-09-08 01:00:00 | 475.33000 | 475.33000 | 467.99000 | 470.00000 | 1256.7893 | 591040.5200 | 470.27813 2014-09-08 02:00:00 | 469.99000 | 470.91000 | 466.00000 | 470.90000 | 355.4609 | 166345.2800 | 467.97068 2014-09-08 03:00:00 | 470.90000 | 473.13000 | 469.22000 | 469.26000 | 138.5175 | 65319.1900 | 471.55925 2014-09-08 04:00:00 | 470.84000 | 471.15000 | 468.50000 | 470.48000 | 80.4037 | 37803.4600 | 470.17063 2014-09-08 05:00:00 | 470.99000 | 472.44000 | 468.58000 | 471.74000 | 104.1651 | 49005.6300 | 470.46113 2014-09-08 06:00:00 | 471.74000 | 471.75000 | 468.39000 | 470.66000 | 137.0227 | 64488.4500 | 470.64077 2014-09-08 07:00:00 | 470.68000 | 470.74000 | 464.91000 | 468.33000 | 711.2012 | 332288.7000 | 467.22180 2014-09-08 08:00:00 | 467.55000 | 469.41000 | 465.80000 | 469.40000 | 266.8346 | 124855.2600 | 467.91261 2014-09-08 09:00:00 | 469.36000 | 469.81000 | 457.57000 | 460.25000 | 1339.9115 | 619808.8500 | 462.57446 2014-09-08 10:00:00 | 460.22000 | 463.20000 | 458.61000 | 461.52000 | 282.0165 | 130175.3800 | 461.58785 2014-09-08 11:00:00 | 462.89000 | 463.53000 | 456.30000 | 459.92000 | 1060.2675 | 488321.4400 | 460.56436 2014-09-08 12:00:00 | 459.90000 | 462.58000 | 459.00000 | 462.58000 | 344.7538 | 159022.1400 | 461.26286 2014-09-08 13:00:00 | 462.58000 | 468.00000 | 462.58000 | 467.42000 | 730.8398 | 340680.7900 | 466.14973 2014-09-08 14:00:00 | 467.58000 | 467.70000 | 464.28000 | 466.88000 | 242.0532 | 113065.8800 | 467.11167 2014-09-08 15:00:00 | 466.88000 | 470.77000 | 465.47000 | 469.99000 | 1311.1714 | 615206.8100 | 469.20395 2014-09-08 16:00:00 | 469.99000 | 470.79000 | 469.63000 | 470.79000 | 414.1680 | 194915.0500 | 470.61828 2014-09-08 17:00:00 | 470.79000 | 478.00000 | 470.77000 | 476.11000 | 2739.7595 | 1298501.8900 | 473.94739 2014-09-08 18:00:00 | 476.60000 | 478.39000 | 472.22000 | 474.87000 | 667.2721 | 316749.4000 | 474.69299 2014-09-08 19:00:00 | 474.78000 | 474.78000 | 463.01000 | 469.73000 | 1020.1092 | 477715.4900 | 468.29836 2014-09-08 20:00:00 | 469.79000 | 470.98000 | 469.10000 | 469.10000 | 282.6910 | 132896.0500 | 470.11061 2014-09-08 21:00:00 | 469.13000 | 470.98000 | 467.95000 | 469.41000 | 377.4548 | 177257.9900 | 469.61384 2014-09-08 22:00:00 | 469.38000 | 469.38000 | 465.88000 | 466.58000 | 178.5744 | 83457.0400 | 467.35168 2014-09-08 23:00:00 | 466.58000 | 468.33000 | 466.25000 | 468.33000 | 174.3499 | 81466.7500 | 467.25998 2014-09-09 00:00:00 | 468.32000 | 468.87000 | 466.28000 | 468.83000 | 123.0093 | 57572.0000 | 468.02981 2014-09-09 01:00:00 | 468.81000 | 468.93000 | 465.00000 | 465.99000 | 205.0617 | 95694.2700 | 466.66077 2014-09-09 02:00:00 | 466.00000 | 466.02000 | 462.27000 | 465.01000 | 324.4460 | 150444.6700 | 463.69717 2014-09-09 03:00:00 | 466.09000 | 467.37000 | 465.04000 | 467.18000 | 90.1958 | 42106.9500 | 466.83919 2014-09-09 04:00:00 | 467.17000 | 467.54000 | 466.71000 | 467.54000 | 94.6461 | 44234.6500 | 467.36920 2014-09-09 05:00:00 | 467.53000 | 467.54000 | 459.18000 | 462.71000 | 1153.4195 | 532785.9600 | 461.91865 2014-09-09 06:00:00 | 462.69000 | 464.76000 | 459.84000 | 462.69000 | 220.5707 | 102080.1800 | 462.80032 2014-09-09 07:00:00 | 464.31000 | 465.56000 | 462.91000 | 465.00000 | 62.7463 | 29151.9000 | 464.59950 2014-09-09 08:00:00 | 465.00000 | 465.00000 | 460.60000 | 462.38000 | 319.0185 | 147440.4400 | 462.16895 2014-09-09 09:00:00 | 462.37000 | 464.25000 | 460.88000 | 463.99000 | 180.7130 | 83554.6800 | 462.36118 2014-09-09 10:00:00 | 463.97000 | 466.00000 | 462.56000 | 465.70000 | 204.0661 | 94849.5700 | 464.79828 2014-09-09 11:00:00 | 465.70000 | 467.53000 | 463.71000 | 467.43000 | 115.4570 | 53868.6800 | 466.56925 2014-09-09 12:00:00 | 467.45000 | 467.54000 | 466.71000 | 467.54000 | 244.9911 | 114518.7900 | 467.44058 2014-09-09 13:00:00 | 467.54000 | 467.54000 | 465.01000 | 466.81000 | 215.3483 | 100545.9300 | 466.89920 2014-09-09 14:00:00 | 466.80000 | 467.54000 | 463.40000 | 465.82000 | 166.9318 | 77855.4100 | 466.39063 2014-09-09 15:00:00 | 465.77000 | 465.78000 | 462.56000 | 463.00000 | 331.8679 | 153976.2500 | 463.96850 2014-09-09 16:00:00 | 463.00000 | 467.00000 | 462.99000 | 466.74000 | 221.5434 | 103108.8700 | 465.41162 2014-09-09 17:00:00 | 465.61000 | 467.58000 | 465.16000 | 466.65000 | 212.9948 | 99441.3700 | 466.87221 2014-09-09 18:00:00 | 466.66000 | 467.54000 | 464.81000 | 466.55000 | 322.2532 | 150315.6900 | 466.45218 2014-09-09 19:00:00 | 467.50000 | 472.58000 | 466.55000 | 469.56000 | 2387.6907 | 1120814.4100 | 469.41357 2014-09-09 20:00:00 | 467.82000 | 474.98000 | 466.58000 | 474.29000 | 660.8112 | 311170.5300 | 470.89172 2014-09-09 21:00:00 | 473.03000 | 476.40000 | 472.82000 | 473.01000 | 531.7142 | 252593.3800 | 475.05475 2014-09-09 22:00:00 | 472.99000 | 474.99000 | 471.50000 | 471.50000 | 341.3288 | 161612.0600 | 473.47913 2014-09-09 23:00:00 | 471.59000 | 474.99000 | 471.20000 | 473.20000 | 391.0107 | 185202.4300 | 473.65056 2014-09-10 00:00:00 | 473.34000 | 475.48000 | 473.32000 | 474.30000 | 441.2599 | 209536.6500 | 474.85992 2014-09-10 01:00:00 | 475.22000 | 475.53000 | 473.78000 | 475.00000 | 194.7324 | 92465.0000 | 474.83100 2014-09-10 02:00:00 | 475.26000 | 478.99000 | 474.72000 | 478.00000 | 476.5558 | 227367.5400 | 477.10581 2014-09-10 03:00:00 | 478.03000 | 479.99000 | 474.33000 | 474.34000 | 957.7408 | 456460.8100 | 476.60161 2014-09-10 04:00:00 | 474.34000 | 478.07000 | 474.34000 | 478.07000 | 310.1912 | 148079.2900 | 477.38075 2014-09-10 05:00:00 | 477.89000 | 478.99000 | 476.33000 | 476.58000 | 204.2518 | 97661.1100 | 478.14077 2014-09-10 06:00:00 | 477.73000 | 477.92000 | 476.45000 | 476.65000 | 107.2825 | 51247.8500 | 477.69057 2014-09-10 07:00:00 | 477.91000 | 478.00000 | 476.31000 | 477.68000 | 115.7053 | 55239.0300 | 477.41129 2014-09-10 08:00:00 | 477.68000 | 478.79000 | 475.88000 | 477.00000 | 219.2368 | 104707.1600 | 477.59852 2014-09-10 09:00:00 | 478.38000 | 478.98000 | 477.01000 | 477.12000 | 194.5129 | 93068.7900 | 478.47116 2014-09-10 10:00:00 | 478.09000 | 483.21000 | 477.14000 | 480.36000 | 634.1286 | 304646.9100 | 480.41817 2014-09-10 11:00:00 | 480.23000 | 482.55000 | 479.14000 | 480.07000 | 217.0205 | 104402.1100 | 481.07023 2014-09-10 12:00:00 | 481.54000 | 492.00000 | 479.90000 | 486.62000 | 1947.7810 | 947175.0500 | 486.28415 2014-09-10 13:00:00 | 486.64000 | 490.74000 | 482.72000 | 484.08000 | 531.6170 | 259023.3100 | 487.23671 2014-09-10 14:00:00 | 484.08000 | 488.70000 | 481.28000 | 482.56000 | 421.4519 | 203915.9500 | 483.84162 2014-09-10 15:00:00 | 482.56000 | 487.75000 | 481.69000 | 484.71000 | 507.5477 | 245895.4900 | 484.47759 2014-09-10 16:00:00 | 484.83000 | 489.90000 | 484.32000 | 487.07000 | 572.5632 | 279075.1800 | 487.41376 2014-09-10 17:00:00 | 487.09000 | 488.99000 | 484.83000 | 486.84000 | 360.1820 | 175347.9200 | 486.83146 2014-09-10 18:00:00 | 486.82000 | 487.80000 | 482.32000 | 485.14000 | 693.3996 | 336624.2400 | 485.46936 2014-09-10 19:00:00 | 486.63000 | 489.80000 | 483.00000 | 483.00000 | 369.7504 | 179887.4100 | 486.51033 2014-09-10 20:00:00 | 482.71000 | 490.00000 | 481.01000 | 482.99000 | 765.5083 | 370955.6600 | 484.58736 2014-09-10 21:00:00 | 482.99000 | 483.57000 | 479.13000 | 480.94000 | 395.2827 | 190218.8100 | 481.22221 2014-09-10 22:00:00 | 480.93000 | 480.93000 | 478.99000 | 480.00000 | 459.3090 | 220141.8000 | 479.28907 2014-09-10 23:00:00 | 479.98000 | 480.02000 | 475.13000 | 476.57000 | 412.5967 | 196861.1200 | 477.12718 2014-09-11 00:00:00 | 477.78000 | 479.29000 | 476.59000 | 479.29000 | 157.0091 | 75147.6700 | 478.61972 2014-09-11 01:00:00 | 479.25000 | 479.35000 | 478.94000 | 478.94000 | 376.8840 | 180637.9400 | 479.29317 2014-09-11 02:00:00 | 478.94000 | 479.30000 | 478.19000 | 478.21000 | 88.0423 | 42173.1800 | 479.01042 2014-09-11 03:00:00 | 478.94000 | 479.94000 | 478.89000 | 479.44000 | 151.3152 | 72546.8000 | 479.44164 2014-09-11 04:00:00 | 479.79000 | 480.00000 | 478.16000 | 480.00000 | 224.1637 | 107565.3500 | 479.85174 2014-09-11 05:00:00 | 480.00000 | 480.00000 | 475.16000 | 477.88000 | 330.6954 | 157846.4900 | 477.31683 2014-09-11 06:00:00 | 477.85000 | 478.25000 | 475.24000 | 476.11000 | 147.6459 | 70339.8000 | 476.40873 2014-09-11 07:00:00 | 476.10000 | 476.11000 | 471.50000 | 473.11000 | 765.7294 | 362556.8700 | 473.47908 2014-09-11 08:00:00 | 474.25000 | 477.58000 | 473.11000 | 477.58000 | 156.9031 | 74675.0600 | 475.93103 2014-09-11 09:00:00 | 477.58000 | 477.58000 | 475.15000 | 475.71000 | 100.0795 | 47678.8800 | 476.40990 2014-09-11 10:00:00 | 475.90000 | 477.16000 | 473.00000 | 474.59000 | 398.7136 | 189035.2900 | 474.11300 2014-09-11 11:00:00 | 474.89000 | 475.53000 | 473.04000 | 474.90000 | 101.6055 | 48212.7400 | 474.50904 2014-09-11 12:00:00 | 474.90000 | 474.90000 | 470.10000 | 473.89000 | 443.1170 | 209070.2200 | 471.81719 2014-09-11 13:00:00 | 473.89000 | 476.89000 | 472.19000 | 473.33000 | 230.2687 | 109262.3600 | 474.49938 2014-09-11 14:00:00 | 474.28000 | 476.66000 | 472.96000 | 474.05000 | 191.0455 | 90730.9900 | 474.91819 2014-09-11 15:00:00 | 474.03000 | 475.75000 | 472.83000 | 474.70000 | 198.5632 | 94234.4100 | 474.58135 2014-09-11 16:00:00 | 474.70000 | 475.49000 | 471.01000 | 472.10000 | 286.2671 | 135492.5800 | 473.30825 2014-09-11 17:00:00 | 472.99000 | 474.38000 | 465.00000 | 469.09000 | 1252.5020 | 586465.8400 | 468.23544 2014-09-11 18:00:00 | 468.51000 | 472.45000 | 467.80000 | 470.50000 | 360.7410 | 169389.8300 | 469.56078 2014-09-11 19:00:00 | 470.50000 | 475.42000 | 468.82000 | 474.17000 | 910.4405 | 430357.0900 | 472.69104 2014-09-11 20:00:00 | 474.13000 | 476.11000 | 473.28000 | 474.69000 | 213.3578 | 101344.7400 | 474.99901 2014-09-11 21:00:00 | 475.93000 | 475.97000 | 474.63000 | 474.73000 | 89.7609 | 42641.8500 | 475.06018 2014-09-11 22:00:00 | 475.20000 | 475.20000 | 474.62000 | 474.62000 | 51.6881 | 24549.2700 | 474.94980 2014-09-11 23:00:00 | 475.07000 | 477.79000 | 475.07000 | 475.90000 | 710.1886 | 338651.8800 | 476.84784 2014-09-12 00:00:00 | 477.43000 | 477.43000 | 474.83000 | 475.76000 | 54.3389 | 25856.6100 | 475.83987 2014-09-12 01:00:00 | 475.73000 | 476.24000 | 474.67000 | 475.21000 | 51.2166 | 24340.1400 | 475.23963 2014-09-12 02:00:00 | 475.22000 | 476.02000 | 474.10000 | 474.10000 | 65.1302 | 30939.4400 | 475.04002 2014-09-12 03:00:00 | 474.28000 | 475.00000 | 473.38000 | 474.98000 | 117.3649 | 55673.0900 | 474.35875 2014-09-12 04:00:00 | 474.98000 | 477.99000 | 473.62000 | 477.43000 | 431.6985 | 205772.8600 | 476.65868 2014-09-12 05:00:00 | 477.00000 | 478.00000 | 476.26000 | 476.27000 | 89.0668 | 42512.4200 | 477.30940 2014-09-12 06:00:00 | 476.92000 | 476.92000 | 471.30000 | 472.25000 | 310.0766 | 146926.0200 | 473.83779 2014-09-12 07:00:00 | 472.25000 | 472.60000 | 471.44000 | 472.60000 | 143.1400 | 67606.4400 | 472.30999 2014-09-12 08:00:00 | 472.60000 | 472.60000 | 462.00000 | 470.06000 | 2384.8595 | 1110526.9500 | 465.65719 2014-09-12 09:00:00 | 470.23000 | 470.88000 | 465.90000 | 470.64000 | 211.2404 | 99027.4300 | 468.79018 2014-09-12 10:00:00 | 470.64000 | 471.40000 | 469.56000 | 470.17000 | 96.0931 | 45249.3300 | 470.89063 2014-09-12 11:00:00 | 470.27000 | 471.98000 | 469.78000 | 471.97000 | 74.8561 | 35266.8900 | 471.12937 2014-09-12 12:00:00 | 471.97000 | 472.60000 | 471.01000 | 472.36000 | 88.1790 | 41632.8300 | 472.13982 2014-09-12 13:00:00 | 472.38000 | 472.60000 | 470.34000 | 470.99000 | 152.0115 | 71649.1900 | 471.34049 2014-09-12 14:00:00 | 470.99000 | 472.59000 | 470.35000 | 472.55000 | 261.1910 | 123311.0400 | 472.11056 2014-09-12 15:00:00 | 472.54000 | 472.54000 | 469.65000 | 472.33000 | 66.7966 | 31487.2400 | 471.38952 2014-09-12 16:00:00 | 472.33000 | 472.49000 | 469.90000 | 472.48000 | 130.1339 | 61396.0200 | 471.79108 2014-09-12 17:00:00 | 472.48000 | 472.59000 | 468.88000 | 471.21000 | 360.4191 | 169926.5200 | 471.46929 2014-09-12 18:00:00 | 471.22000 | 472.35000 | 469.75000 | 472.17000 | 238.6231 | 112444.3700 | 471.22159 2014-09-12 19:00:00 | 471.78000 | 472.55000 | 470.27000 | 471.55000 | 176.5340 | 83324.3100 | 472.00149 2014-09-12 20:00:00 | 471.55000 | 472.59000 | 470.83000 | 471.95000 | 242.8055 | 114620.6200 | 472.06768 2014-09-12 21:00:00 | 471.94000 | 472.60000 | 471.06000 | 471.51000 | 118.3357 | 55880.3500 | 472.21892 2014-09-12 22:00:00 | 472.50000 | 472.84000 | 471.45000 | 472.84000 | 58.7656 | 27770.8100 | 472.56945 2014-09-12 23:00:00 | 472.84000 | 474.71000 | 471.97000 | 474.62000 | 174.8330 | 82878.0100 | 474.04109 2014-09-13 00:00:00 | 473.08000 | 474.49000 | 471.00000 | 472.49000 | 61.8586 | 29220.7400 | 472.37981 2014-09-13 01:00:00 | 472.49000 | 472.50000 | 469.34000 | 471.15000 | 93.8845 | 44177.4300 | 470.55090 2014-09-13 02:00:00 | 471.13000 | 471.13000 | 469.37000 | 470.34000 | 50.4868 | 23761.1000 | 470.63966 2014-09-13 03:00:00 | 470.25000 | 470.41000 | 467.43000 | 470.00000 | 111.1135 | 52098.9700 | 468.88082 2014-09-13 04:00:00 | 470.14000 | 470.27000 | 467.81000 | 469.56000 | 22.7822 | 10680.2800 | 468.80011 2014-09-13 05:00:00 | 469.49000 | 473.59000 | 469.00000 | 472.32000 | 516.9203 | 243655.7300 | 471.36034 2014-09-13 06:00:00 | 473.25000 | 476.00000 | 472.39000 | 472.80000 | 346.4885 | 164387.6100 | 474.43889 2014-09-13 07:00:00 | 472.81000 | 472.81000 | 469.99000 | 472.00000 | 188.3709 | 88719.0000 | 470.98036 2014-09-13 08:00:00 | 472.00000 | 472.50000 | 470.04000 | 470.69000 | 95.0461 | 44781.8500 | 471.15921 2014-09-13 09:00:00 | 472.18000 | 476.00000 | 471.00000 | 473.00000 | 248.8625 | 117856.6000 | 473.58129 2014-09-13 10:00:00 | 472.91000 | 477.33000 | 472.58000 | 476.87000 | 278.7820 | 132563.9500 | 475.51117 2014-09-13 11:00:00 | 476.88000 | 476.90000 | 474.39000 | 474.71000 | 60.6651 | 28832.3400 | 475.27065 2014-09-13 12:00:00 | 474.96000 | 478.88000 | 474.75000 | 478.88000 | 597.4691 | 285219.1200 | 477.37887 2014-09-13 13:00:00 | 478.87000 | 480.10000 | 476.74000 | 479.13000 | 1507.2897 | 723060.7000 | 479.70917 2014-09-13 14:00:00 | 479.99000 | 480.10000 | 477.69000 | 477.79000 | 293.4610 | 140644.3200 | 479.26063 2014-09-13 15:00:00 | 477.79000 | 478.19000 | 476.28000 | 476.83000 | 169.9321 | 81173.3100 | 477.68076 2014-09-13 16:00:00 | 477.48000 | 478.48000 | 476.39000 | 478.48000 | 90.9899 | 43457.6600 | 477.60997 2014-09-13 17:00:00 | 478.48000 | 479.99000 | 477.75000 | 479.99000 | 150.2617 | 72073.1100 | 479.65054 2014-09-13 18:00:00 | 479.97000 | 480.00000 | 478.87000 | 479.95000 | 262.2267 | 125781.7800 | 479.66817 2014-09-13 19:00:00 | 479.93000 | 479.98000 | 478.86000 | 479.76000 | 139.4587 | 66887.1500 | 479.61963 2014-09-13 20:00:00 | 478.87000 | 480.08000 | 476.33000 | 477.76000 | 235.1672 | 112484.8700 | 478.31864 2014-09-13 21:00:00 | 477.76000 | 480.13000 | 477.62000 | 478.76000 | 115.5418 | 55389.6300 | 479.39043 2014-09-13 22:00:00 | 479.34000 | 479.91000 | 476.02000 | 477.57000 | 146.5834 | 69977.5900 | 477.39104 2014-09-13 23:00:00 | 477.40000 | 477.98000 | 476.16000 | 477.98000 | 44.6235 | 21302.3900 | 477.38033 2014-09-14 00:00:00 | 477.99000 | 477.99000 | 476.16000 | 476.95000 | 55.1928 | 26316.4900 | 476.81032 2014-09-14 01:00:00 | 476.95000 | 477.97000 | 475.14000 | 475.14000 | 104.3517 | 49716.3000 | 476.43036 2014-09-14 02:00:00 | 475.13000 | 476.24000 | 474.00000 | 474.73000 | 147.6577 | 70090.0600 | 474.67929 2014-09-14 03:00:00 | 474.43000 | 476.44000 | 474.38000 | 476.43000 | 96.7248 | 45903.7600 | 474.58098 2014-09-14 04:00:00 | 476.41000 | 478.50000 | 475.18000 | 478.50000 | 268.2874 | 128195.3500 | 477.82852 2014-09-14 05:00:00 | 478.50000 | 479.90000 | 477.47000 | 478.29000 | 177.9992 | 85218.8200 | 478.75969 2014-09-14 06:00:00 | 479.79000 | 479.95000 | 476.28000 | 477.29000 | 80.4194 | 38438.0500 | 477.96990 2014-09-14 07:00:00 | 477.27000 | 479.44000 | 476.33000 | 479.18000 | 68.5879 | 32751.3700 | 477.50969 2014-09-14 08:00:00 | 479.14000 | 480.00000 | 476.93000 | 477.72000 | 174.2172 | 83477.7400 | 479.15898 2014-09-14 09:00:00 | 478.85000 | 480.00000 | 478.12000 | 478.95000 | 132.9335 | 63744.3800 | 479.52096 2014-09-14 10:00:00 | 478.95000 | 480.00000 | 476.63000 | 477.18000 | 237.7197 | 113613.3500 | 477.92986 2014-09-14 11:00:00 | 477.18000 | 477.18000 | 474.55000 | 476.17000 | 173.2005 | 82379.3600 | 475.63016 2014-09-14 12:00:00 | 476.18000 | 480.12000 | 476.18000 | 480.01000 | 305.0744 | 145966.7400 | 478.46279 2014-09-14 13:00:00 | 480.01000 | 480.09000 | 478.01000 | 478.89000 | 143.6565 | 68835.7300 | 479.16895 2014-09-14 14:00:00 | 478.90000 | 481.58000 | 477.96000 | 478.34000 | 505.7312 | 242938.7800 | 480.37131 2014-09-14 15:00:00 | 479.00000 | 479.66000 | 478.33000 | 478.38000 | 32.4159 | 15520.7400 | 478.79972 2014-09-14 16:00:00 | 479.00000 | 479.62000 | 477.30000 | 477.35000 | 68.0908 | 32535.8400 | 477.83012 2014-09-14 17:00:00 | 477.77000 | 477.80000 | 475.00000 | 475.61000 | 209.4039 | 99764.5900 | 476.42173 2014-09-14 18:00:00 | 475.64000 | 475.67000 | 475.01000 | 475.58000 | 132.0781 | 62793.8000 | 475.42946 2014-09-14 19:00:00 | 475.58000 | 477.70000 | 475.43000 | 477.35000 | 145.2637 | 69154.4000 | 476.06113 2014-09-14 20:00:00 | 477.34000 | 477.34000 | 475.42000 | 476.43000 | 112.1930 | 53456.6900 | 476.47071 2014-09-14 21:00:00 | 476.43000 | 476.48000 | 474.13000 | 474.98000 | 342.9819 | 162899.7100 | 474.95136 2014-09-14 22:00:00 | 474.98000 | 475.00000 | 473.59000 | 474.67000 | 70.1971 | 33283.2300 | 474.13957 2014-09-14 23:00:00 | 474.67000 | 476.16000 | 473.69000 | 475.49000 | 100.2985 | 47634.7300 | 474.92968 2014-09-15 00:00:00 | 475.47000 | 476.48000 | 474.26000 | 476.47000 | 116.4819 | 55384.8900 | 475.48048 2014-09-15 01:00:00 | 476.47000 | 476.48000 | 475.25000 | 475.99000 | 95.7481 | 45556.8900 | 475.79961 2014-09-15 02:00:00 | 475.99000 | 477.43000 | 475.50000 | 476.20000 | 109.2980 | 52077.1900 | 476.46955 2014-09-15 03:00:00 | 476.89000 | 478.00000 | 476.18000 | 478.00000 | 142.0553 | 67782.9000 | 477.15860 2014-09-15 04:00:00 | 477.72000 | 479.62000 | 476.38000 | 477.07000 | 168.3541 | 80480.2200 | 478.04143 2014-09-15 05:00:00 | 477.79000 | 479.61000 | 477.03000 | 479.59000 | 201.2855 | 96253.2000 | 478.19233 2014-09-15 06:00:00 | 479.59000 | 479.59000 | 477.41000 | 477.85000 | 152.3431 | 72864.3100 | 478.29097 2014-09-15 07:00:00 | 477.77000 | 479.35000 | 476.00000 | 476.00000 | 126.9561 | 60613.7800 | 477.43896 2014-09-15 08:00:00 | 476.02000 | 477.29000 | 473.22000 | 473.95000 | 695.0591 | 329908.8500 | 474.64865 2014-09-15 09:00:00 | 473.93000 | 475.13000 | 473.00000 | 474.05000 | 216.3921 | 102498.6300 | 473.67094 2014-09-15 10:00:00 | 474.08000 | 474.08000 | 470.00000 | 472.75000 | 489.1772 | 230528.2400 | 471.25711 2014-09-15 11:00:00 | 472.81000 | 474.26000 | 471.01000 | 474.00000 | 87.5605 | 41454.6500 | 473.44009 2014-09-15 12:00:00 | 472.26000 | 476.45000 | 472.26000 | 476.45000 | 247.7974 | 117700.9500 | 474.98864 2014-09-15 13:00:00 | 476.45000 | 477.60000 | 475.52000 | 477.60000 | 145.2475 | 69258.2700 | 476.82925 2014-09-15 14:00:00 | 477.21000 | 478.90000 | 476.00000 | 476.99000 | 230.6734 | 110174.5800 | 477.62162 2014-09-15 15:00:00 | 476.01000 | 477.59000 | 472.00000 | 474.63000 | 851.2914 | 403080.0500 | 473.49247 2014-09-15 16:00:00 | 474.63000 | 475.91000 | 474.22000 | 475.12000 | 182.4963 | 86698.2500 | 475.06857 2014-09-15 17:00:00 | 475.64000 | 475.99000 | 475.15000 | 475.35000 | 148.0815 | 70452.8200 | 475.77048 2014-09-15 18:00:00 | 475.35000 | 475.99000 | 474.87000 | 475.94000 | 120.0926 | 57124.5500 | 475.67067 2014-09-15 19:00:00 | 475.93000 | 475.93000 | 474.52000 | 474.61000 | 112.6783 | 53551.4500 | 475.25960 2014-09-15 20:00:00 | 475.46000 | 475.99000 | 474.57000 | 475.99000 | 212.3909 | 101015.3100 | 475.61039 2014-09-15 21:00:00 | 475.99000 | 476.63000 | 475.03000 | 476.35000 | 224.2198 | 106746.5200 | 476.07989 2014-09-15 22:00:00 | 476.63000 | 476.64000 | 470.21000 | 471.64000 | 382.8427 | 181112.2600 | 473.07221 2014-09-15 23:00:00 | 471.64000 | 472.50000 | 467.76000 | 469.47000 | 763.3309 | 358102.5100 | 469.13143 2014-09-16 00:00:00 | 469.47000 | 469.96000 | 465.31000 | 468.21000 | 679.0591 | 317106.1600 | 466.97872 2014-09-16 01:00:00 | 468.17000 | 471.40000 | 467.00000 | 469.93000 | 312.8487 | 146794.5700 | 469.21911 2014-09-16 02:00:00 | 471.27000 | 473.50000 | 469.78000 | 473.49000 | 185.2832 | 87581.7300 | 472.69124 2014-09-16 03:00:00 | 473.48000 | 473.49000 | 469.37000 | 471.81000 | 195.6369 | 92356.0200 | 472.07872 2014-09-16 04:00:00 | 471.77000 | 473.60000 | 470.39000 | 473.40000 | 150.1509 | 70904.3100 | 472.22029 2014-09-16 05:00:00 | 473.40000 | 473.40000 | 469.96000 | 473.19000 | 152.1332 | 71840.5100 | 472.22104 2014-09-16 06:00:00 | 473.15000 | 473.69000 | 469.40000 | 472.10000 | 177.7749 | 83780.3200 | 471.27186 2014-09-16 07:00:00 | 472.09000 | 472.37000 | 470.38000 | 471.24000 | 48.6672 | 22912.4900 | 470.79971 2014-09-16 08:00:00 | 471.62000 | 472.38000 | 470.41000 | 470.95000 | 56.6404 | 26710.4600 | 471.58004 2014-09-16 09:00:00 | 471.88000 | 472.37000 | 466.62000 | 467.60000 | 245.3021 | 115012.6200 | 468.86111 2014-09-16 10:00:00 | 467.97000 | 469.41000 | 466.50000 | 468.04000 | 137.8701 | 64534.2200 | 468.08002 2014-09-16 11:00:00 | 468.07000 | 471.10000 | 468.00000 | 469.19000 | 178.9112 | 83943.4200 | 469.19045 2014-09-16 12:00:00 | 470.32000 | 471.08000 | 466.26000 | 470.97000 | 213.5100 | 100078.5400 | 468.73000 2014-09-16 13:00:00 | 470.97000 | 471.78000 | 469.01000 | 469.64000 | 110.4899 | 51946.8100 | 470.14997 2014-09-16 14:00:00 | 470.66000 | 472.40000 | 468.06000 | 469.39000 | 539.1897 | 254012.1000 | 471.09968 2014-09-16 15:00:00 | 469.70000 | 471.75000 | 467.11000 | 467.77000 | 282.0813 | 132403.5200 | 469.38076 2014-09-16 16:00:00 | 467.79000 | 469.33000 | 467.01000 | 468.00000 | 170.4690 | 79716.3800 | 467.62965 2014-09-16 17:00:00 | 468.00000 | 468.08000 | 466.10000 | 467.40000 | 242.3732 | 113188.7100 | 467.00168 2014-09-16 18:00:00 | 467.40000 | 469.40000 | 467.00000 | 469.40000 | 235.6796 | 110312.1600 | 468.05981 2014-09-16 19:00:00 | 469.15000 | 469.15000 | 464.00000 | 465.89000 | 694.5525 | 323358.4100 | 465.56369 2014-09-16 20:00:00 | 465.90000 | 466.00000 | 462.44000 | 462.62000 | 387.6772 | 180017.0300 | 464.34769 2014-09-16 21:00:00 | 464.00000 | 465.55000 | 462.00000 | 465.19000 | 256.0220 | 118750.9800 | 463.83112 2014-09-16 22:00:00 | 465.19000 | 465.19000 | 462.06000 | 462.62000 | 167.6685 | 77705.9000 | 463.44947 2014-09-16 23:00:00 | 464.31000 | 464.34000 | 462.00000 | 462.02000 | 128.7696 | 59550.7800 | 462.45989 2014-09-17 00:00:00 | 463.48000 | 463.98000 | 462.00000 | 463.04000 | 204.7642 | 94723.4100 | 462.59745 2014-09-17 01:00:00 | 463.48000 | 464.01000 | 462.06000 | 463.50000 | 143.2765 | 66412.8100 | 463.52892 2014-09-17 02:00:00 | 463.49000 | 464.00000 | 462.10000 | 464.00000 | 112.7281 | 52208.8600 | 463.13955 2014-09-17 03:00:00 | 463.99000 | 465.15000 | 462.70000 | 465.14000 | 79.8471 | 37076.1700 | 464.33950 2014-09-17 04:00:00 | 465.14000 | 465.57000 | 459.41000 | 460.60000 | 575.9022 | 265607.6200 | 461.20269 2014-09-17 05:00:00 | 462.84000 | 462.84000 | 459.00000 | 461.90000 | 401.5437 | 185040.6600 | 460.82322 2014-09-17 06:00:00 | 461.89000 | 462.22000 | 459.49000 | 461.93000 | 382.0123 | 176066.3500 | 460.89188 2014-09-17 07:00:00 | 462.08000 | 462.08000 | 456.00000 | 457.83000 | 847.7797 | 388274.1800 | 457.98947 2014-09-17 08:00:00 | 459.19000 | 460.73000 | 458.26000 | 459.01000 | 121.9740 | 56087.4500 | 459.83107 2014-09-17 09:00:00 | 460.19000 | 462.09000 | 459.04000 | 459.23000 | 163.1884 | 75195.4800 | 460.78943 2014-09-17 10:00:00 | 461.65000 | 461.87000 | 457.11000 | 459.20000 | 278.7698 | 127827.0700 | 458.53988 2014-09-17 11:00:00 | 459.20000 | 460.32000 | 457.12000 | 457.70000 | 347.0311 | 159186.9400 | 458.71085 2014-09-17 12:00:00 | 457.71000 | 460.29000 | 455.15000 | 456.95000 | 381.6603 | 174300.5300 | 456.69024 2014-09-17 13:00:00 | 457.57000 | 458.23000 | 450.00000 | 455.20000 | 2046.9491 | 926052.3600 | 452.40614 2014-09-17 14:00:00 | 454.04000 | 457.09000 | 454.00000 | 455.71000 | 747.1325 | 340165.0900 | 455.29417 2014-09-17 15:00:00 | 455.72000 | 456.00000 | 454.76000 | 455.99000 | 203.8823 | 92919.5500 | 455.75101 2014-09-17 16:00:00 | 455.99000 | 456.00000 | 450.10000 | 452.30000 | 1280.0582 | 580051.9300 | 453.14496 2014-09-17 17:00:00 | 452.30000 | 452.43000 | 446.50000 | 447.86000 | 995.1083 | 447237.6300 | 449.43615 2014-09-17 18:00:00 | 447.86000 | 451.39000 | 446.55000 | 449.62000 | 460.3569 | 206749.3800 | 449.10677 2014-09-17 19:00:00 | 449.80000 | 449.80000 | 447.40000 | 447.93000 | 315.2830 | 141458.6600 | 448.67208 2014-09-17 20:00:00 | 447.93000 | 447.99000 | 443.57000 | 445.38000 | 821.3412 | 366032.5600 | 445.65225 2014-09-17 21:00:00 | 445.38000 | 447.98000 | 444.19000 | 445.90000 | 517.6559 | 231224.1200 | 446.67530 2014-09-17 22:00:00 | 445.90000 | 452.90000 | 445.00000 | 452.46000 | 726.3096 | 326323.2200 | 449.28940 2014-09-17 23:00:00 | 452.60000 | 453.94000 | 450.01000 | 452.09000 | 323.2041 | 146260.4900 | 452.53292 2014-09-18 00:00:00 | 452.99000 | 452.99000 | 445.00000 | 448.29000 | 486.1412 | 217539.0900 | 447.48129 2014-09-18 01:00:00 | 448.27000 | 448.59000 | 446.40000 | 447.76000 | 288.8299 | 129196.4600 | 447.30991 2014-09-18 02:00:00 | 447.92000 | 451.59000 | 447.76000 | 450.90000 | 325.1734 | 146296.2900 | 449.90243 2014-09-18 03:00:00 | 450.90000 | 451.15000 | 449.53000 | 450.95000 | 154.5799 | 69683.0800 | 450.78997 2014-09-18 04:00:00 | 450.95000 | 451.15000 | 449.56000 | 450.99000 | 95.8501 | 43213.0400 | 450.84001 2014-09-18 05:00:00 | 450.50000 | 451.00000 | 449.21000 | 450.00000 | 166.1257 | 74797.8400 | 450.24842 2014-09-18 06:00:00 | 450.00000 | 450.99000 | 447.37000 | 448.09000 | 239.0736 | 107430.5900 | 449.36193 2014-09-18 07:00:00 | 448.09000 | 448.89000 | 447.23000 | 447.99000 | 151.6836 | 67959.0000 | 448.03123 2014-09-18 08:00:00 | 447.99000 | 448.89000 | 447.51000 | 448.49000 | 148.8616 | 66696.0100 | 448.04052 2014-09-18 09:00:00 | 447.53000 | 448.70000 | 447.52000 | 448.70000 | 159.1982 | 71360.4700 | 448.24935 2014-09-18 10:00:00 | 448.70000 | 450.73000 | 447.65000 | 447.68000 | 220.1201 | 98849.3300 | 449.07004 2014-09-18 11:00:00 | 448.76000 | 449.98000 | 440.00000 | 441.58000 | 1231.5694 | 545324.4500 | 442.78825 2014-09-18 12:00:00 | 442.99000 | 442.99000 | 436.00000 | 439.28000 | 852.6882 | 374455.0400 | 439.14650 2014-09-18 13:00:00 | 439.57000 | 440.00000 | 431.11000 | 435.92000 | 1657.9389 | 720467.3000 | 434.55599 2014-09-18 14:00:00 | 435.91000 | 437.00000 | 432.26000 | 432.75000 | 705.0281 | 306388.8600 | 434.57684 2014-09-18 15:00:00 | 432.75000 | 438.88000 | 432.38000 | 435.03000 | 655.1488 | 286148.2000 | 436.76824 2014-09-18 16:00:00 | 435.89000 | 435.89000 | 422.22000 | 424.10000 | 1989.0300 | 850708.5900 | 427.70022 2014-09-18 17:00:00 | 424.00000 | 432.20000 | 415.00000 | 428.00000 | 2265.3303 | 958986.2800 | 423.33176 2014-09-18 18:00:00 | 428.00000 | 430.00000 | 407.94000 | 420.44000 | 1962.0608 | 824288.9700 | 420.11387 2014-09-18 19:00:00 | 420.00000 | 421.99000 | 408.33000 | 418.93000 | 1957.4896 | 814605.5800 | 416.14810 2014-09-18 20:00:00 | 419.85000 | 423.00000 | 413.38000 | 415.40000 | 1511.0902 | 632210.9900 | 418.38071 2014-09-18 21:00:00 | 418.53000 | 436.85000 | 415.42000 | 428.95000 | 3120.5305 | 1336847.1400 | 428.40380 2014-09-18 22:00:00 | 428.95000 | 428.98000 | 417.99000 | 426.66000 | 1164.7918 | 492246.8000 | 422.60497 2014-09-18 23:00:00 | 426.66000 | 428.99000 | 425.00000 | 425.00000 | 555.5308 | 237256.6400 | 427.08100 2014-09-19 00:00:00 | 426.62000 | 426.64000 | 421.32000 | 422.50000 | 191.8952 | 81212.4400 | 423.21238 2014-09-19 01:00:00 | 422.50000 | 426.87000 | 422.50000 | 425.38000 | 291.9295 | 123961.9200 | 424.62965 2014-09-19 02:00:00 | 425.33000 | 426.28000 | 421.96000 | 422.75000 | 291.0220 | 123251.1300 | 423.51138 2014-09-19 03:00:00 | 422.75000 | 428.99000 | 422.75000 | 427.28000 | 386.7795 | 165019.3200 | 426.64957 2014-09-19 04:00:00 | 428.76000 | 429.00000 | 426.26000 | 426.26000 | 156.9047 | 67164.9200 | 428.06174 2014-09-19 05:00:00 | 427.37000 | 428.29000 | 419.50000 | 419.77000 | 489.6193 | 207319.1500 | 423.42924 2014-09-19 06:00:00 | 419.76000 | 423.59000 | 418.42000 | 418.50000 | 385.3582 | 161745.7300 | 419.72831 2014-09-19 07:00:00 | 418.50000 | 422.51000 | 410.00000 | 410.00000 | 1362.0209 | 563785.1500 | 413.93283 2014-09-19 08:00:00 | 409.99000 | 414.56000 | 392.00000 | 404.61000 | 3752.6799 | 1509248.4200 | 402.17883 2014-09-19 09:00:00 | 404.15000 | 405.21000 | 396.17000 | 404.69000 | 1566.1891 | 628866.5900 | 401.52660 2014-09-19 10:00:00 | 404.69000 | 404.69000 | 386.11000 | 386.63000 | 1980.0290 | 782200.0200 | 395.04474 2014-09-19 11:00:00 | 386.63000 | 396.10000 | 386.03000 | 392.45000 | 1818.1994 | 713292.5300 | 392.30710 2014-09-19 12:00:00 | 393.33000 | 395.00000 | 378.78000 | 387.00000 | 3761.9201 | 1448532.2000 | 385.05129 2014-09-19 13:00:00 | 387.00000 | 399.99000 | 387.00000 | 398.22000 | 2340.6006 | 923562.2000 | 394.58343 2014-09-19 14:00:00 | 398.22000 | 405.00000 | 396.08000 | 401.79000 | 2176.6894 | 872823.1000 | 400.98652 2014-09-19 15:00:00 | 401.00000 | 405.00000 | 397.82000 | 404.99000 | 1086.3182 | 436727.3500 | 402.02524 2014-09-19 16:00:00 | 404.99000 | 405.00000 | 399.01000 | 400.23000 | 929.2475 | 374174.7300 | 402.66423 2014-09-19 17:00:00 | 402.91000 | 404.64000 | 398.20000 | 399.99000 | 1805.8211 | 724395.6700 | 401.14477 2014-09-19 18:00:00 | 399.99000 | 401.67000 | 397.82000 | 398.91000 | 625.8902 | 249911.8500 | 399.29026 2014-09-19 19:00:00 | 398.89000 | 402.93000 | 398.00000 | 400.00000 | 1004.5206 | 401538.6800 | 399.73163 2014-09-19 20:00:00 | 399.50000 | 402.98000 | 394.00000 | 397.49000 | 1609.9493 | 637873.2800 | 396.20707 2014-09-19 21:00:00 | 397.68000 | 403.00000 | 396.27000 | 397.84000 | 783.2986 | 312753.2700 | 399.27721 2014-09-19 22:00:00 | 398.65000 | 398.65000 | 394.71000 | 396.72000 | 411.6284 | 163098.8000 | 396.22829 2014-09-19 23:00:00 | 396.67000 | 397.44000 | 394.75000 | 395.86000 | 524.1988 | 207503.3000 | 395.84846 2014-09-20 00:00:00 | 395.86000 | 396.89000 | 390.70000 | 390.71000 | 727.9603 | 286554.7600 | 393.64062 2014-09-20 01:00:00 | 392.23000 | 398.82000 | 390.05000 | 391.13000 | 663.8699 | 261438.5500 | 393.80989 2014-09-20 02:00:00 | 391.13000 | 406.30000 | 390.00000 | 404.60000 | 1328.7116 | 529193.1900 | 398.27543 2014-09-20 03:00:00 | 404.61000 | 409.99000 | 404.60000 | 409.79000 | 845.7992 | 344560.2000 | 407.37827 2014-09-20 04:00:00 | 409.05000 | 419.55000 | 406.17000 | 406.17000 | 1837.9808 | 758945.3600 | 412.92345 2014-09-20 05:00:00 | 407.98000 | 415.41000 | 407.90000 | 410.36000 | 433.3080 | 178136.3400 | 411.10789 2014-09-20 06:00:00 | 410.37000 | 415.00000 | 410.01000 | 414.50000 | 425.4964 | 176196.4700 | 414.09628 2014-09-20 07:00:00 | 414.49000 | 418.32000 | 414.04000 | 416.80000 | 413.8500 | 172310.5800 | 416.35999 2014-09-20 08:00:00 | 417.37000 | 418.02000 | 412.09000 | 413.17000 | 413.3809 | 171293.0100 | 414.37089 2014-09-20 09:00:00 | 413.21000 | 414.78000 | 412.30000 | 412.95000 | 166.7313 | 68890.1300 | 413.18053 2014-09-20 10:00:00 | 412.91000 | 420.90000 | 412.30000 | 420.81000 | 859.7491 | 359812.0300 | 418.50817 2014-09-20 11:00:00 | 420.81000 | 427.80000 | 419.62000 | 421.01000 | 1828.6607 | 775320.8200 | 423.98288 2014-09-20 12:00:00 | 422.19000 | 422.20000 | 417.10000 | 419.25000 | 715.3709 | 299483.9100 | 418.64147 2014-09-20 13:00:00 | 419.24000 | 419.76000 | 415.14000 | 415.14000 | 623.9878 | 259901.3700 | 416.51674 2014-09-20 14:00:00 | 415.10000 | 419.77000 | 413.00000 | 417.79000 | 686.0791 | 285997.9700 | 416.85857 2014-09-20 15:00:00 | 418.72000 | 420.41000 | 417.25000 | 420.03000 | 390.1409 | 163442.0700 | 418.93086 2014-09-20 16:00:00 | 420.41000 | 431.11000 | 420.04000 | 424.00000 | 2627.2404 | 1123336.2600 | 427.57269 2014-09-20 17:00:00 | 424.11000 | 426.96000 | 413.52000 | 416.87000 | 1186.7014 | 495701.8800 | 417.71407 2014-09-20 18:00:00 | 416.86000 | 416.86000 | 410.58000 | 411.93000 | 787.1088 | 325011.1700 | 412.91772 2014-09-20 19:00:00 | 411.89000 | 412.20000 | 404.49000 | 408.19000 | 1288.0392 | 525375.2500 | 407.88761 2014-09-20 20:00:00 | 408.19000 | 411.47000 | 406.77000 | 409.88000 | 391.1699 | 160285.7400 | 409.75990 2014-09-20 21:00:00 | 408.06000 | 412.44000 | 407.00000 | 410.60000 | 338.2127 | 138458.2800 | 409.38224 2014-09-20 22:00:00 | 410.61000 | 412.38000 | 407.06000 | 412.38000 | 571.6596 | 234494.4100 | 410.19940 2014-09-20 23:00:00 | 412.38000 | 414.45000 | 408.76000 | 408.76000 | 365.3015 | 150482.7700 | 411.94131 2014-09-21 00:00:00 | 410.92000 | 413.53000 | 408.00000 | 411.49000 | 789.7887 | 324324.8500 | 410.64759 2014-09-21 01:00:00 | 411.49000 | 412.59000 | 409.77000 | 409.97000 | 454.9496 | 187257.0600 | 411.59956 2014-09-21 02:00:00 | 409.96000 | 412.59000 | 409.05000 | 412.59000 | 203.3690 | 83584.5800 | 410.99953 2014-09-21 03:00:00 | 412.59000 | 412.59000 | 410.23000 | 410.23000 | 125.2320 | 51606.9500 | 412.09062 2014-09-21 04:00:00 | 410.45000 | 410.45000 | 403.00000 | 403.50000 | 709.2810 | 287699.7900 | 405.62174 2014-09-21 05:00:00 | 403.49000 | 405.17000 | 401.65000 | 403.81000 | 462.0481 | 186250.5400 | 403.09777 2014-09-21 06:00:00 | 404.85000 | 404.85000 | 395.28000 | 400.79000 | 1225.8706 | 488536.1100 | 398.52177 2014-09-21 07:00:00 | 400.71000 | 400.92000 | 395.34000 | 399.79000 | 399.9035 | 159358.9200 | 398.49347 2014-09-21 08:00:00 | 399.79000 | 403.97000 | 399.78000 | 401.98000 | 436.5404 | 175672.7800 | 402.42044 2014-09-21 09:00:00 | 401.99000 | 404.99000 | 398.69000 | 400.99000 | 491.4772 | 197139.6100 | 401.11652 2014-09-21 10:00:00 | 401.00000 | 402.08000 | 397.70000 | 397.87000 | 221.7894 | 88582.6200 | 399.39967 2014-09-21 11:00:00 | 397.87000 | 400.78000 | 396.48000 | 398.70000 | 307.6387 | 122646.0100 | 398.66899 2014-09-21 12:00:00 | 400.24000 | 403.95000 | 399.05000 | 403.00000 | 204.6581 | 82327.6000 | 402.26902 2014-09-21 13:00:00 | 403.00000 | 403.17000 | 399.67000 | 401.53000 | 167.9953 | 67384.9500 | 401.11220 2014-09-21 14:00:00 | 400.98000 | 410.02000 | 400.98000 | 409.05000 | 1786.2491 | 725621.0200 | 406.22610 2014-09-21 15:00:00 | 409.45000 | 409.97000 | 406.00000 | 406.97000 | 274.2818 | 111761.9200 | 407.47119 2014-09-21 16:00:00 | 406.97000 | 407.57000 | 401.49000 | 404.26000 | 463.7097 | 187435.9800 | 404.20971 2014-09-21 17:00:00 | 404.26000 | 407.13000 | 403.50000 | 407.13000 | 310.9915 | 125942.5800 | 404.97114 2014-09-21 18:00:00 | 407.13000 | 408.17000 | 405.27000 | 406.00000 | 331.7295 | 134768.3100 | 406.25961 2014-09-21 19:00:00 | 406.00000 | 406.00000 | 403.04000 | 404.62000 | 163.1404 | 65934.8500 | 404.16016 2014-09-21 20:00:00 | 404.56000 | 404.59000 | 395.40000 | 398.10000 | 1137.9587 | 454519.4300 | 399.41644 2014-09-21 21:00:00 | 399.18000 | 402.58000 | 390.00000 | 396.80000 | 2540.9808 | 1003852.7800 | 395.06508 2014-09-21 22:00:00 | 396.78000 | 398.88000 | 394.63000 | 397.79000 | 628.3610 | 249611.0700 | 397.24153 2014-09-21 23:00:00 | 398.30000 | 401.54000 | 397.84000 | 399.55000 | 344.7693 | 137938.5500 | 400.08941 2014-09-22 00:00:00 | 400.77000 | 400.87000 | 398.33000 | 400.51000 | 195.6314 | 78150.9800 | 399.48070 2014-09-22 01:00:00 | 400.51000 | 400.51000 | 396.26000 | 397.80000 | 283.0327 | 112610.7800 | 397.87194 2014-09-22 02:00:00 | 399.17000 | 404.38000 | 397.85000 | 404.38000 | 487.6734 | 196090.5800 | 402.09409 2014-09-22 03:00:00 | 404.28000 | 404.60000 | 402.59000 | 403.94000 | 174.1209 | 70311.8400 | 403.81040 2014-09-22 04:00:00 | 403.94000 | 405.98000 | 402.66000 | 405.51000 | 237.8513 | 96294.3000 | 404.85078 2014-09-22 05:00:00 | 405.64000 | 409.14000 | 405.05000 | 407.11000 | 453.6184 | 184875.9200 | 407.55823 2014-09-22 06:00:00 | 408.47000 | 409.38000 | 405.99000 | 405.99000 | 368.0215 | 150260.0000 | 408.29136 2014-09-22 07:00:00 | 406.79000 | 406.79000 | 399.62000 | 403.23000 | 790.6120 | 318255.9900 | 402.54386 2014-09-22 08:00:00 | 403.88000 | 403.88000 | 399.29000 | 402.93000 | 428.5787 | 171778.0700 | 400.80866 2014-09-22 09:00:00 | 402.92000 | 405.55000 | 400.99000 | 404.21000 | 169.5821 | 68367.1900 | 403.15090 2014-09-22 10:00:00 | 405.55000 | 405.86000 | 402.45000 | 403.42000 | 208.5668 | 84275.2500 | 404.06836 2014-09-22 11:00:00 | 403.40000 | 405.00000 | 402.51000 | 405.00000 | 377.4469 | 152570.4900 | 404.21710 2014-09-22 12:00:00 | 404.99000 | 405.38000 | 403.12000 | 403.98000 | 305.2135 | 123352.8600 | 404.15266 2014-09-22 13:00:00 | 403.78000 | 403.94000 | 399.29000 | 402.44000 | 445.2929 | 178804.3200 | 401.54319 2014-09-22 14:00:00 | 402.46000 | 402.92000 | 397.52000 | 399.52000 | 471.9895 | 188554.8000 | 399.48940 2014-09-22 15:00:00 | 399.52000 | 403.99000 | 398.58000 | 401.83000 | 577.3298 | 232230.7500 | 402.24972 2014-09-22 16:00:00 | 401.84000 | 401.84000 | 398.57000 | 400.92000 | 456.8781 | 182645.2100 | 399.76788 2014-09-22 17:00:00 | 400.92000 | 402.98000 | 398.93000 | 400.95000 | 650.9200 | 260966.8800 | 400.92004 2014-09-22 18:00:00 | 400.95000 | 401.99000 | 399.03000 | 400.31000 | 156.9622 | 62934.1500 | 400.95088 2014-09-22 19:00:00 | 400.95000 | 403.47000 | 400.58000 | 402.40000 | 820.1685 | 329705.3300 | 401.99704 2014-09-22 20:00:00 | 403.31000 | 403.40000 | 399.57000 | 403.30000 | 633.5076 | 254661.3200 | 401.98621 2014-09-22 21:00:00 | 403.30000 | 404.99000 | 402.11000 | 404.90000 | 445.8862 | 180109.4000 | 403.93580 2014-09-22 22:00:00 | 404.90000 | 404.98000 | 399.00000 | 399.00000 | 720.3105 | 288888.3900 | 401.06091 2014-09-22 23:00:00 | 401.51000 | 401.52000 | 398.02000 | 400.07000 | 943.8093 | 376484.0500 | 398.89842 2014-09-23 00:00:00 | 399.77000 | 402.62000 | 399.77000 | 402.61000 | 318.0592 | 127573.3700 | 401.09940 2014-09-23 01:00:00 | 402.61000 | 403.99000 | 402.61000 | 403.98000 | 237.0070 | 95620.0700 | 403.44825 2014-09-23 02:00:00 | 403.98000 | 404.00000 | 399.66000 | 401.93000 | 196.8456 | 79082.2900 | 401.74784 2014-09-23 03:00:00 | 401.86000 | 401.99000 | 400.16000 | 401.97000 | 91.2031 | 36608.0800 | 401.39071 2014-09-23 04:00:00 | 401.98000 | 404.00000 | 400.59000 | 402.64000 | 206.9324 | 83375.4100 | 402.91125 2014-09-23 05:00:00 | 402.75000 | 404.00000 | 401.07000 | 402.63000 | 156.5534 | 63169.5000 | 403.50132 2014-09-23 06:00:00 | 403.78000 | 404.00000 | 400.67000 | 402.81000 | 118.6941 | 47781.6300 | 402.56120 2014-09-23 07:00:00 | 402.82000 | 402.96000 | 399.89000 | 401.69000 | 183.3235 | 73516.6700 | 401.02159 2014-09-23 08:00:00 | 402.41000 | 402.41000 | 398.00000 | 398.00000 | 234.8472 | 93879.7900 | 399.74836 2014-09-23 09:00:00 | 398.00000 | 399.48000 | 394.60000 | 395.02000 | 557.9837 | 221276.9500 | 396.56524 2014-09-23 10:00:00 | 397.30000 | 398.41000 | 393.60000 | 397.69000 | 555.0410 | 220046.7600 | 396.45137 2014-09-23 11:00:00 | 397.60000 | 398.41000 | 394.77000 | 397.15000 | 238.7071 | 94670.8200 | 396.59826 2014-09-23 12:00:00 | 398.41000 | 399.77000 | 395.29000 | 398.06000 | 289.9592 | 115510.8700 | 398.36941 2014-09-23 13:00:00 | 398.06000 | 399.99000 | 396.31000 | 397.99000 | 444.8299 | 177153.4500 | 398.24988 2014-09-23 14:00:00 | 397.98000 | 399.92000 | 396.52000 | 399.65000 | 348.8267 | 139138.9800 | 398.87710 2014-09-23 15:00:00 | 399.65000 | 402.66000 | 396.86000 | 397.92000 | 644.8016 | 258031.9300 | 400.17259 2014-09-23 16:00:00 | 397.63000 | 399.83000 | 395.24000 | 397.32000 | 324.9138 | 128891.0700 | 396.69312 2014-09-23 17:00:00 | 397.32000 | 414.00000 | 394.00000 | 412.92000 | 2733.7094 | 1106239.4000 | 404.66605 2014-09-23 18:00:00 | 412.92000 | 450.00000 | 412.92000 | 439.16000 | 8143.0698 | 3519073.7200 | 432.15566 2014-09-23 19:00:00 | 439.01000 | 448.99000 | 430.01000 | 437.71000 | 3588.8905 | 1576828.8400 | 439.36388 2014-09-23 20:00:00 | 438.00000 | 452.67000 | 432.96000 | 450.47000 | 2951.8098 | 1306171.1000 | 442.49840 2014-09-23 21:00:00 | 450.48000 | 452.62000 | 439.03000 | 440.00000 | 2746.3502 | 1225919.5600 | 446.38136 2014-09-23 22:00:00 | 439.74000 | 443.00000 | 432.73000 | 436.00000 | 1133.4388 | 496317.9500 | 437.88686 2014-09-23 23:00:00 | 435.97000 | 443.90000 | 433.55000 | 438.97000 | 553.4877 | 243073.6300 | 439.16715 2014-09-24 00:00:00 | 440.85000 | 441.78000 | 435.23000 | 437.00000 | 279.7509 | 122735.2900 | 438.73059 2014-09-24 01:00:00 | 436.99000 | 440.60000 | 434.00000 | 439.30000 | 663.4808 | 290492.5700 | 437.83118 2014-09-24 02:00:00 | 440.01000 | 441.00000 | 435.74000 | 438.31000 | 301.7491 | 132353.0100 | 438.61939 2014-09-24 03:00:00 | 436.88000 | 437.14000 | 430.00000 | 430.00000 | 767.3424 | 331794.4400 | 432.39425 2014-09-24 04:00:00 | 432.72000 | 433.01000 | 427.04000 | 428.90000 | 509.3027 | 218920.2700 | 429.84316 2014-09-24 05:00:00 | 431.98000 | 433.76000 | 428.78000 | 431.00000 | 161.9443 | 69979.6100 | 432.12159 2014-09-24 06:00:00 | 431.00000 | 433.00000 | 424.86000 | 428.46000 | 1007.8401 | 430640.3000 | 427.29029 2014-09-24 07:00:00 | 428.46000 | 429.91000 | 422.10000 | 422.10000 | 1288.3409 | 547084.5600 | 424.64270 2014-09-24 08:00:00 | 422.24000 | 426.74000 | 420.00000 | 422.07000 | 806.1208 | 340232.6600 | 422.06161 2014-09-24 09:00:00 | 422.07000 | 423.89000 | 418.83000 | 421.99000 | 472.2400 | 199209.7300 | 421.84001 2014-09-24 10:00:00 | 421.98000 | 422.91000 | 419.40000 | 420.22000 | 228.9593 | 96432.9800 | 421.17961 2014-09-24 11:00:00 | 422.74000 | 429.78000 | 420.50000 | 426.40000 | 1329.0412 | 565578.6500 | 425.55387 2014-09-24 12:00:00 | 428.47000 | 428.47000 | 424.63000 | 425.05000 | 278.6498 | 118819.0400 | 426.40989 2014-09-24 13:00:00 | 425.08000 | 437.16000 | 425.08000 | 433.60000 | 1380.1590 | 596817.7200 | 432.42679 2014-09-24 14:00:00 | 436.08000 | 436.93000 | 431.50000 | 434.06000 | 491.9060 | 213239.0000 | 433.49544 2014-09-24 15:00:00 | 431.56000 | 433.95000 | 428.06000 | 429.97000 | 591.3097 | 255297.7000 | 431.74957 2014-09-24 16:00:00 | 429.98000 | 434.80000 | 429.61000 | 432.59000 | 501.7470 | 217028.9500 | 432.54656 2014-09-24 17:00:00 | 432.60000 | 433.00000 | 431.06000 | 431.99000 | 283.0035 | 122292.1500 | 432.12232 2014-09-24 18:00:00 | 431.96000 | 432.00000 | 427.56000 | 427.99000 | 459.6507 | 197383.5800 | 429.42079 2014-09-24 19:00:00 | 427.69000 | 432.00000 | 425.70000 | 429.63000 | 725.1199 | 311047.3100 | 428.95983 2014-09-24 20:00:00 | 429.63000 | 430.00000 | 427.00000 | 427.97000 | 194.5417 | 83316.5400 | 428.27079 2014-09-24 21:00:00 | 428.98000 | 429.99000 | 425.65000 | 426.97000 | 599.3118 | 256363.1100 | 427.76250 2014-09-24 22:00:00 | 426.99000 | 427.95000 | 424.61000 | 426.74000 | 323.7404 | 137981.5100 | 426.21032 2014-09-24 23:00:00 | 426.74000 | 427.00000 | 422.36000 | 423.68000 | 495.9611 | 209985.6300 | 423.39131 2014-09-25 00:00:00 | 423.57000 | 423.90000 | 421.60000 | 421.93000 | 257.4299 | 108797.6000 | 422.62996 2014-09-25 01:00:00 | 421.90000 | 422.95000 | 415.00000 | 418.74000 | 1551.4894 | 649682.5800 | 418.74768 2014-09-25 02:00:00 | 418.74000 | 418.84000 | 414.75000 | 415.44000 | 232.1022 | 96726.5800 | 416.74125 2014-09-25 03:00:00 | 415.98000 | 418.92000 | 414.05000 | 418.83000 | 274.1993 | 114242.2800 | 416.63955 2014-09-25 04:00:00 | 418.83000 | 422.07000 | 416.86000 | 418.46000 | 479.5793 | 201379.7300 | 419.90916 2014-09-25 05:00:00 | 418.44000 | 418.44000 | 414.24000 | 415.49000 | 193.4430 | 80393.2700 | 415.59142 2014-09-25 06:00:00 | 415.49000 | 415.52000 | 400.00000 | 410.00000 | 3462.1396 | 1414549.9900 | 408.57682 2014-09-25 07:00:00 | 409.98000 | 411.98000 | 405.25000 | 411.56000 | 1061.5800 | 434080.1100 | 408.90004 2014-09-25 08:00:00 | 410.99000 | 411.70000 | 408.40000 | 410.65000 | 343.1623 | 140741.8100 | 410.13192 2014-09-25 09:00:00 | 410.51000 | 412.62000 | 405.25000 | 412.57000 | 1119.8512 | 456466.1500 | 407.61323 2014-09-25 10:00:00 | 412.57000 | 413.50000 | 410.00000 | 412.30000 | 390.3204 | 160901.9100 | 412.23036 2014-09-25 11:00:00 | 412.30000 | 412.44000 | 407.00000 | 408.03000 | 325.7695 | 133236.3500 | 408.98962 2014-09-25 12:00:00 | 408.03000 | 412.70000 | 405.33000 | 408.33000 | 622.3892 | 254002.4400 | 408.10872 2014-09-25 13:00:00 | 408.33000 | 412.10000 | 406.74000 | 409.85000 | 335.6613 | 137467.0700 | 409.54105 2014-09-25 14:00:00 | 410.26000 | 415.00000 | 409.78000 | 412.98000 | 458.3123 | 189174.1800 | 412.76258 2014-09-25 15:00:00 | 412.98000 | 416.79000 | 410.46000 | 411.48000 | 676.7204 | 280176.2900 | 414.02073 2014-09-25 16:00:00 | 410.90000 | 412.00000 | 409.78000 | 409.80000 | 231.0761 | 94923.2700 | 410.78783 2014-09-25 17:00:00 | 411.85000 | 411.90000 | 408.23000 | 408.35000 | 347.8037 | 142597.1200 | 409.99313 2014-09-25 18:00:00 | 408.98000 | 409.89000 | 406.50000 | 409.00000 | 598.4807 | 244156.7900 | 407.96101 2014-09-25 19:00:00 | 409.00000 | 409.98000 | 407.00000 | 409.66000 | 313.5906 | 128221.0800 | 408.88047 2014-09-25 20:00:00 | 409.69000 | 411.93000 | 406.48000 | 408.06000 | 573.2601 | 234291.4900 | 408.70015 2014-09-25 21:00:00 | 408.06000 | 413.61000 | 406.75000 | 412.39000 | 636.6173 | 261303.2400 | 410.45578 2014-09-25 22:00:00 | 412.39000 | 413.80000 | 410.75000 | 411.49000 | 212.0367 | 87460.5500 | 412.47832 2014-09-25 23:00:00 | 411.46000 | 411.46000 | 408.51000 | 408.76000 | 319.8618 | 130865.5400 | 409.13144 2014-09-26 00:00:00 | 410.00000 | 414.09000 | 409.86000 | 411.40000 | 610.9081 | 251997.8200 | 412.49713 2014-09-26 01:00:00 | 412.89000 | 414.35000 | 411.73000 | 412.37000 | 236.1349 | 97605.6600 | 413.34707 2014-09-26 02:00:00 | 413.66000 | 413.66000 | 407.14000 | 409.89000 | 437.1500 | 179012.9600 | 409.50004 2014-09-26 03:00:00 | 409.99000 | 411.22000 | 408.52000 | 410.31000 | 84.3777 | 34609.1700 | 410.16953 2014-09-26 04:00:00 | 410.27000 | 410.52000 | 408.00000 | 409.95000 | 104.0511 | 42529.8600 | 408.74027 2014-09-26 05:00:00 | 410.34000 | 412.64000 | 409.04000 | 409.10000 | 179.7875 | 73926.6400 | 411.18892 2014-09-26 06:00:00 | 408.96000 | 412.64000 | 406.79000 | 406.79000 | 576.4003 | 235471.2900 | 408.52042 2014-09-26 07:00:00 | 406.79000 | 407.00000 | 404.40000 | 404.85000 | 284.1880 | 115328.7600 | 405.81858 2014-09-26 08:00:00 | 405.92000 | 405.92000 | 400.00000 | 404.97000 | 843.1516 | 338857.0000 | 401.89333 2014-09-26 09:00:00 | 405.56000 | 405.92000 | 402.03000 | 405.10000 | 175.3181 | 70803.8300 | 403.85918 2014-09-26 10:00:00 | 404.53000 | 405.09000 | 400.00000 | 400.96000 | 497.1069 | 199675.9500 | 401.67611 2014-09-26 11:00:00 | 400.96000 | 401.96000 | 397.23000 | 399.30000 | 502.0402 | 200489.8700 | 399.35024 2014-09-26 12:00:00 | 399.30000 | 403.00000 | 396.53000 | 401.21000 | 564.8569 | 225262.4900 | 398.79565 2014-09-26 13:00:00 | 401.39000 | 408.55000 | 398.80000 | 400.93000 | 689.2317 | 278113.9100 | 403.51293 2014-09-26 14:00:00 | 400.91000 | 402.00000 | 396.66000 | 401.99000 | 431.5572 | 172038.9400 | 398.64693 2014-09-26 15:00:00 | 400.55000 | 407.75000 | 400.53000 | 402.11000 | 447.2993 | 180216.5100 | 402.89919 2014-09-26 16:00:00 | 403.38000 | 403.99000 | 401.50000 | 403.98000 | 317.7141 | 128128.7600 | 403.28322 2014-09-26 17:00:00 | 403.99000 | 407.46000 | 403.01000 | 404.40000 | 613.5008 | 248560.6500 | 405.15128 2014-09-26 18:00:00 | 404.41000 | 407.10000 | 403.00000 | 403.00000 | 821.4697 | 332333.3000 | 404.55941 2014-09-26 19:00:00 | 405.03000 | 406.99000 | 403.12000 | 405.60000 | 248.5569 | 100742.1400 | 405.30812 2014-09-26 20:00:00 | 405.94000 | 408.99000 | 404.03000 | 407.67000 | 491.8868 | 200230.4400 | 407.06611 2014-09-26 21:00:00 | 407.72000 | 409.48000 | 405.91000 | 406.08000 | 232.3404 | 94736.8400 | 407.75022 2014-09-26 22:00:00 | 408.88000 | 408.99000 | 405.91000 | 406.76000 | 302.6634 | 123432.9500 | 407.82252 2014-09-26 23:00:00 | 407.76000 | 408.99000 | 403.57000 | 403.57000 | 229.4378 | 93335.0000 | 406.79875 2014-09-27 00:00:00 | 405.08000 | 405.67000 | 401.12000 | 402.42000 | 139.9063 | 56404.4600 | 403.15873 2014-09-27 01:00:00 | 402.42000 | 402.55000 | 399.12000 | 401.81000 | 236.3204 | 94596.7500 | 400.29024 2014-09-27 02:00:00 | 401.82000 | 404.80000 | 401.45000 | 404.80000 | 103.6234 | 41816.2700 | 403.54087 2014-09-27 03:00:00 | 404.80000 | 407.32000 | 403.91000 | 405.43000 | 84.3192 | 34194.8100 | 405.53984 2014-09-27 04:00:00 | 406.30000 | 407.45000 | 405.79000 | 407.22000 | 37.3027 | 15169.5300 | 406.66025 2014-09-27 05:00:00 | 406.39000 | 407.69000 | 402.88000 | 406.89000 | 150.4392 | 60933.8600 | 405.03971 2014-09-27 06:00:00 | 406.95000 | 408.99000 | 405.97000 | 407.15000 | 144.4576 | 58901.0100 | 407.73914 2014-09-27 07:00:00 | 406.99000 | 406.99000 | 404.50000 | 405.00000 | 100.4694 | 40760.4300 | 405.69986 2014-09-27 08:00:00 | 405.00000 | 408.15000 | 405.00000 | 406.57000 | 96.3662 | 39146.7400 | 406.22909 2014-09-27 09:00:00 | 408.05000 | 408.05000 | 405.48000 | 406.56000 | 120.5058 | 48973.4100 | 406.39876 2014-09-27 10:00:00 | 406.56000 | 408.26000 | 403.03000 | 404.89000 | 294.7813 | 119351.3300 | 404.88094 2014-09-27 11:00:00 | 404.89000 | 405.95000 | 404.16000 | 405.95000 | 43.4950 | 17621.0900 | 405.12946 2014-09-27 12:00:00 | 405.92000 | 405.92000 | 404.00000 | 404.21000 | 77.9678 | 31549.6400 | 404.64958 2014-09-27 13:00:00 | 404.96000 | 406.40000 | 404.22000 | 406.35000 | 81.7423 | 33114.6700 | 405.11047 2014-09-27 14:00:00 | 406.03000 | 408.67000 | 404.11000 | 405.58000 | 372.1220 | 151175.2100 | 406.25179 2014-09-27 15:00:00 | 405.99000 | 405.99000 | 398.79000 | 399.44000 | 906.9710 | 363951.4300 | 401.28231 2014-09-27 16:00:00 | 399.44000 | 401.85000 | 398.45000 | 400.84000 | 262.0340 | 104979.3900 | 400.63264 2014-09-27 17:00:00 | 400.70000 | 400.84000 | 397.02000 | 400.58000 | 441.6820 | 176302.7700 | 399.16222 2014-09-27 18:00:00 | 398.68000 | 403.51000 | 398.53000 | 402.47000 | 281.6905 | 112969.2400 | 401.04033 2014-09-27 19:00:00 | 401.80000 | 403.33000 | 396.99000 | 400.80000 | 519.8603 | 207819.5200 | 399.76035 2014-09-27 20:00:00 | 400.77000 | 401.92000 | 396.57000 | 399.62000 | 336.8606 | 134437.9000 | 399.09055 2014-09-27 21:00:00 | 400.49000 | 403.11000 | 398.49000 | 402.19000 | 185.7855 | 74520.9100 | 401.11256 2014-09-27 22:00:00 | 402.96000 | 403.54000 | 399.29000 | 402.64000 | 277.9026 | 111614.5100 | 401.63179 2014-09-27 23:00:00 | 402.50000 | 402.50000 | 399.06000 | 401.77000 | 176.0038 | 70579.5800 | 401.01167 2014-09-28 00:00:00 | 399.16000 | 402.90000 | 398.72000 | 402.53000 | 187.1710 | 75035.0500 | 400.89045 2014-09-28 01:00:00 | 402.53000 | 403.99000 | 400.21000 | 400.26000 | 286.5293 | 115419.5800 | 402.81949 2014-09-28 02:00:00 | 401.57000 | 402.35000 | 399.96000 | 402.30000 | 88.5780 | 35555.1800 | 401.39956 2014-09-28 03:00:00 | 402.30000 | 402.90000 | 401.50000 | 401.50000 | 103.4618 | 41649.6400 | 402.56047 2014-09-28 04:00:00 | 402.30000 | 402.30000 | 399.74000 | 400.67000 | 43.9794 | 17611.9800 | 400.45993 2014-09-28 05:00:00 | 400.66000 | 401.01000 | 399.73000 | 400.79000 | 16.6718 | 6680.2300 | 400.69008 2014-09-28 06:00:00 | 400.79000 | 401.30000 | 398.14000 | 399.84000 | 86.3093 | 34489.1800 | 399.59985 2014-09-28 07:00:00 | 399.84000 | 400.50000 | 398.20000 | 399.80000 | 69.6341 | 27832.8200 | 399.70072 2014-09-28 08:00:00 | 399.13000 | 401.30000 | 399.03000 | 401.30000 | 68.0846 | 27242.7600 | 400.13079 2014-09-28 09:00:00 | 401.30000 | 401.41000 | 398.00000 | 398.86000 | 124.7553 | 49767.2000 | 398.91853 2014-09-28 10:00:00 | 398.87000 | 400.40000 | 397.57000 | 399.82000 | 75.1457 | 29956.7900 | 398.64920 2014-09-28 11:00:00 | 399.78000 | 399.95000 | 397.79000 | 398.33000 | 160.7267 | 64099.1900 | 398.80866 2014-09-28 12:00:00 | 398.34000 | 398.34000 | 392.90000 | 394.04000 | 1433.3992 | 565543.4400 | 394.54706 2014-09-28 13:00:00 | 395.65000 | 396.33000 | 393.00000 | 394.56000 | 482.7911 | 190312.0300 | 394.19129 2014-09-28 14:00:00 | 395.54000 | 396.00000 | 392.10000 | 392.10000 | 428.1221 | 168321.5000 | 393.16233 2014-09-28 15:00:00 | 392.11000 | 393.14000 | 387.27000 | 390.75000 | 1620.5589 | 632075.6200 | 390.03557 2014-09-28 16:00:00 | 390.71000 | 392.53000 | 387.57000 | 388.11000 | 348.4374 | 135698.1200 | 389.44765 2014-09-28 17:00:00 | 388.10000 | 389.00000 | 376.56000 | 382.99000 | 2534.6907 | 968466.0100 | 382.08450 2014-09-28 18:00:00 | 382.89000 | 385.00000 | 378.00000 | 379.32000 | 1204.0188 | 458726.4800 | 380.99612 2014-09-28 19:00:00 | 379.98000 | 382.63000 | 378.20000 | 381.91000 | 1105.5285 | 420748.2600 | 380.58563 2014-09-28 20:00:00 | 381.37000 | 384.80000 | 379.91000 | 380.01000 | 970.0400 | 370342.0000 | 381.78011 2014-09-28 21:00:00 | 381.40000 | 381.98000 | 368.90000 | 375.73000 | 2629.0398 | 984861.0700 | 374.60866 2014-09-28 22:00:00 | 376.67000 | 382.68000 | 374.21000 | 378.35000 | 1341.7591 | 507381.8500 | 378.14676 2014-09-28 23:00:00 | 377.52000 | 379.00000 | 374.34000 | 375.35000 | 730.3313 | 274672.2300 | 376.09262 2014-09-29 00:00:00 | 375.35000 | 377.87000 | 373.02000 | 376.65000 | 664.6073 | 249789.4200 | 375.84516 2014-09-29 01:00:00 | 376.17000 | 383.79000 | 375.42000 | 380.88000 | 1304.3895 | 495926.6500 | 380.19828 2014-09-29 02:00:00 | 382.24000 | 385.00000 | 380.25000 | 383.15000 | 339.8395 | 130243.3600 | 383.24959 2014-09-29 03:00:00 | 384.93000 | 385.60000 | 377.58000 | 379.51000 | 587.2300 | 224398.1500 | 382.12994 2014-09-29 04:00:00 | 379.52000 | 382.38000 | 377.00000 | 382.38000 | 246.1583 | 93394.6700 | 379.40892 2014-09-29 05:00:00 | 382.20000 | 383.11000 | 378.72000 | 378.75000 | 219.1366 | 83306.5200 | 380.15802 2014-09-29 06:00:00 | 380.00000 | 381.00000 | 365.20000 | 365.20000 | 1481.2604 | 551416.5700 | 372.26173 2014-09-29 07:00:00 | 370.74000 | 375.56000 | 369.00000 | 372.89000 | 616.9320 | 229624.1600 | 372.20334 2014-09-29 08:00:00 | 374.33000 | 376.99000 | 371.19000 | 373.41000 | 673.9209 | 252242.9700 | 374.29165 2014-09-29 09:00:00 | 374.00000 | 384.95000 | 373.52000 | 379.15000 | 1108.1492 | 420728.3900 | 379.66764 2014-09-29 10:00:00 | 378.82000 | 379.22000 | 375.18000 | 377.00000 | 294.4316 | 111221.9000 | 377.75124 2014-09-29 11:00:00 | 376.99000 | 378.89000 | 372.85000 | 378.89000 | 656.0885 | 246038.0600 | 375.00741 2014-09-29 12:00:00 | 378.06000 | 383.81000 | 377.15000 | 382.36000 | 502.0905 | 191402.2000 | 381.21060 2014-09-29 13:00:00 | 382.66000 | 383.50000 | 379.49000 | 381.83000 | 565.3905 | 215708.1500 | 381.52068 2014-09-29 14:00:00 | 382.83000 | 383.44000 | 378.70000 | 380.14000 | 641.2111 | 244315.4100 | 381.02182 2014-09-29 15:00:00 | 380.47000 | 382.43000 | 379.65000 | 382.16000 | 475.5598 | 181145.4100 | 380.90981 2014-09-29 16:00:00 | 381.99000 | 386.03000 | 380.78000 | 384.23000 | 1674.6898 | 642577.0400 | 383.69914 2014-09-29 17:00:00 | 384.25000 | 385.44000 | 380.92000 | 381.02000 | 523.5408 | 200768.0300 | 383.48113 2014-09-29 18:00:00 | 382.99000 | 385.99000 | 375.00000 | 377.17000 | 1625.9594 | 614381.0300 | 377.85754 2014-09-29 19:00:00 | 377.13000 | 378.00000 | 374.83000 | 374.83000 | 779.3118 | 293289.1600 | 376.34378 2014-09-29 20:00:00 | 376.70000 | 376.70000 | 370.00000 | 375.90000 | 1351.5503 | 503345.8000 | 372.42107 2014-09-29 21:00:00 | 375.90000 | 377.56000 | 373.44000 | 377.56000 | 661.5511 | 248889.9700 | 376.22186 2014-09-29 22:00:00 | 376.01000 | 376.56000 | 366.00000 | 370.17000 | 2551.1106 | 945759.0700 | 370.72444 2014-09-29 23:00:00 | 370.17000 | 374.20000 | 369.09000 | 374.20000 | 482.4186 | 179618.0100 | 372.32814 2014-09-30 00:00:00 | 374.17000 | 375.82000 | 373.59000 | 374.24000 | 307.6697 | 115286.8100 | 374.70972 2014-09-30 01:00:00 | 374.98000 | 374.98000 | 371.84000 | 371.87000 | 261.1588 | 97542.6100 | 373.49918 2014-09-30 02:00:00 | 373.30000 | 375.94000 | 371.80000 | 375.91000 | 360.1264 | 134718.4100 | 374.08650 2014-09-30 03:00:00 | 375.75000 | 376.75000 | 374.54000 | 376.70000 | 116.4101 | 43752.7300 | 375.85002 2014-09-30 04:00:00 | 376.70000 | 377.40000 | 375.38000 | 376.80000 | 184.6699 | 69552.2200 | 376.62996 2014-09-30 05:00:00 | 376.80000 | 378.00000 | 375.94000 | 377.59000 | 175.9161 | 66364.0200 | 377.24817 2014-09-30 06:00:00 | 377.58000 | 377.70000 | 374.94000 | 375.89000 | 197.5779 | 74306.8500 | 376.08889 2014-09-30 07:00:00 | 375.07000 | 375.85000 | 373.61000 | 375.00000 | 154.7417 | 57913.7500 | 374.26071 2014-09-30 08:00:00 | 375.69000 | 377.09000 | 373.24000 | 375.05000 | 277.3925 | 104086.4800 | 375.23182 2014-09-30 09:00:00 | 376.53000 | 377.69000 | 373.77000 | 376.93000 | 337.6508 | 127021.0800 | 376.19070 2014-09-30 10:00:00 | 377.59000 | 377.60000 | 374.61000 | 376.47000 | 319.4821 | 120074.7000 | 375.84176 2014-09-30 11:00:00 | 376.48000 | 379.17000 | 374.79000 | 379.12000 | 391.6978 | 147680.9300 | 377.02772 2014-09-30 12:00:00 | 379.08000 | 381.00000 | 377.50000 | 381.00000 | 512.0413 | 194315.4400 | 379.49174 2014-09-30 13:00:00 | 381.00000 | 381.61000 | 377.31000 | 378.71000 | 453.3969 | 172035.2200 | 379.43627 2014-09-30 14:00:00 | 378.71000 | 380.00000 | 376.54000 | 379.42000 | 438.3714 | 165823.4800 | 378.27165 2014-09-30 15:00:00 | 380.00000 | 386.09000 | 379.05000 | 383.38000 | 1213.7384 | 465207.6200 | 383.28492 2014-09-30 16:00:00 | 385.12000 | 385.64000 | 381.50000 | 385.49000 | 542.1100 | 207996.7600 | 383.67999 2014-09-30 17:00:00 | 383.01000 | 385.48000 | 380.56000 | 383.03000 | 571.2368 | 218723.8100 | 382.89519 2014-09-30 18:00:00 | 383.00000 | 384.95000 | 382.22000 | 384.90000 | 382.0421 | 146701.1200 | 383.99206 2014-09-30 19:00:00 | 384.89000 | 393.80000 | 383.76000 | 392.64000 | 3762.1096 | 1457126.3500 | 387.31629 2014-09-30 20:00:00 | 392.83000 | 397.75000 | 388.90000 | 388.90000 | 1833.1192 | 720977.6700 | 393.30648 2014-09-30 21:00:00 | 389.00000 | 392.50000 | 386.05000 | 388.29000 | 710.6902 | 276160.2800 | 388.58039 2014-09-30 22:00:00 | 388.33000 | 394.76000 | 387.87000 | 392.69000 | 474.2610 | 186019.9400 | 392.23118 2014-09-30 23:00:00 | 393.79000 | 394.88000 | 388.75000 | 391.09000 | 312.3520 | 122461.2200 | 392.06159 2014-10-01 00:00:00 | 389.56000 | 392.88000 | 386.83000 | 388.73000 | 387.5587 | 150713.3200 | 388.87870 2014-10-01 01:00:00 | 388.73000 | 389.06000 | 387.01000 | 389.06000 | 172.0625 | 66738.0600 | 387.87110 2014-10-01 02:00:00 | 389.06000 | 390.32000 | 386.30000 | 387.55000 | 283.1981 | 109951.2500 | 388.24859 2014-10-01 03:00:00 | 388.45000 | 392.10000 | 388.42000 | 390.18000 | 245.3614 | 95811.3700 | 390.49086 2014-10-01 04:00:00 | 391.18000 | 392.50000 | 389.47000 | 392.39000 | 108.9818 | 42668.6300 | 391.52051 2014-10-01 05:00:00 | 392.49000 | 393.06000 | 389.93000 | 391.76000 | 293.6097 | 114983.3900 | 391.61981 2014-10-01 06:00:00 | 391.59000 | 393.79000 | 383.76000 | 384.95000 | 1108.8806 | 430125.5100 | 387.89164 2014-10-01 07:00:00 | 384.95000 | 388.33000 | 383.83000 | 387.00000 | 378.7902 | 146421.3900 | 386.55015 2014-10-01 08:00:00 | 387.30000 | 388.91000 | 383.26000 | 384.99000 | 861.8315 | 332359.6700 | 385.64343 2014-10-01 09:00:00 | 384.99000 | 385.00000 | 382.55000 | 384.00000 | 217.1032 | 83320.2500 | 383.78180 2014-10-01 10:00:00 | 384.37000 | 385.00000 | 383.69000 | 384.99000 | 212.3307 | 81592.4000 | 384.27039 2014-10-01 11:00:00 | 384.83000 | 386.47000 | 377.98000 | 380.00000 | 1543.1704 | 588212.9300 | 381.17172 2014-10-01 12:00:00 | 380.34000 | 381.99000 | 377.95000 | 377.99000 | 543.1712 | 206465.7500 | 380.11173 2014-10-01 13:00:00 | 377.99000 | 382.88000 | 377.01000 | 382.85000 | 828.8720 | 315289.9700 | 380.38438 2014-10-01 14:00:00 | 381.48000 | 387.03000 | 381.43000 | 385.60000 | 483.6569 | 186326.9600 | 385.24614 2014-10-01 15:00:00 | 386.28000 | 387.13000 | 383.00000 | 384.74000 | 963.5295 | 370928.7800 | 384.96878 2014-10-01 16:00:00 | 383.52000 | 385.00000 | 378.00000 | 384.24000 | 1814.5100 | 691364.2500 | 381.01982 2014-10-01 17:00:00 | 384.66000 | 386.00000 | 383.35000 | 385.71000 | 343.3313 | 132279.0900 | 385.28117 2014-10-01 18:00:00 | 385.69000 | 386.00000 | 384.20000 | 385.89000 | 422.4396 | 162841.8200 | 385.47955 2014-10-01 19:00:00 | 385.87000 | 386.49000 | 383.77000 | 385.12000 | 369.6109 | 142263.5300 | 384.90083 2014-10-01 20:00:00 | 385.13000 | 386.32000 | 382.64000 | 383.93000 | 560.3792 | 215442.6800 | 384.45877 2014-10-01 21:00:00 | 383.91000 | 386.47000 | 382.38000 | 386.26000 | 496.6609 | 191115.6600 | 384.80112 2014-10-01 22:00:00 | 386.24000 | 386.24000 | 382.19000 | 383.56000 | 163.6935 | 62812.7100 | 383.72149 2014-10-01 23:00:00 | 383.52000 | 384.96000 | 381.15000 | 384.86000 | 234.8613 | 90022.5300 | 383.30080 2014-10-02 00:00:00 | 384.85000 | 385.82000 | 382.95000 | 384.37000 | 247.8677 | 95205.6000 | 384.09850 2014-10-02 01:00:00 | 384.37000 | 384.40000 | 381.66000 | 383.43000 | 226.7128 | 86708.9600 | 382.46167 2014-10-02 02:00:00 | 383.41000 | 385.26000 | 381.86000 | 385.23000 | 159.2076 | 61170.6000 | 384.21902 2014-10-02 03:00:00 | 385.25000 | 385.70000 | 384.01000 | 385.60000 | 217.6955 | 83871.0000 | 385.26747 2014-10-02 04:00:00 | 385.49000 | 385.75000 | 381.71000 | 382.63000 | 206.7617 | 79384.2900 | 383.94093 2014-10-02 05:00:00 | 383.44000 | 385.12000 | 382.64000 | 384.62000 | 70.1428 | 26946.8000 | 384.17051 2014-10-02 06:00:00 | 384.00000 | 384.78000 | 382.02000 | 383.11000 | 137.8252 | 52813.4900 | 383.19187 2014-10-02 07:00:00 | 383.09000 | 383.31000 | 379.60000 | 380.17000 | 321.1157 | 122311.8300 | 380.89641 2014-10-02 08:00:00 | 381.41000 | 381.81000 | 378.99000 | 380.00000 | 344.0793 | 130774.0200 | 380.06939 2014-10-02 09:00:00 | 379.15000 | 380.89000 | 378.61000 | 379.92000 | 128.6956 | 48835.0700 | 379.46189 2014-10-02 10:00:00 | 379.91000 | 381.65000 | 378.13000 | 381.56000 | 503.0522 | 191050.6400 | 379.78293 2014-10-02 11:00:00 | 380.67000 | 381.59000 | 379.29000 | 381.06000 | 381.2082 | 145052.8300 | 380.50818 2014-10-02 12:00:00 | 381.01000 | 381.54000 | 377.79000 | 379.77000 | 357.0997 | 135565.6700 | 379.62973 2014-10-02 13:00:00 | 379.77000 | 379.92000 | 376.21000 | 377.00000 | 531.3190 | 200689.1200 | 377.71866 2014-10-02 14:00:00 | 377.00000 | 378.72000 | 373.00000 | 378.53000 | 1625.0403 | 609343.4800 | 374.97130 2014-10-02 15:00:00 | 378.15000 | 378.91000 | 375.00000 | 375.60000 | 416.0071 | 156650.2800 | 376.55677 2014-10-02 16:00:00 | 375.60000 | 377.91000 | 374.75000 | 376.57000 | 534.2113 | 201040.7300 | 376.33185 2014-10-02 17:00:00 | 376.47000 | 377.46000 | 373.65000 | 375.77000 | 554.4987 | 208118.9100 | 375.32805 2014-10-02 18:00:00 | 375.77000 | 378.85000 | 374.92000 | 377.75000 | 392.4694 | 147791.9900 | 376.56942 2014-10-02 19:00:00 | 377.75000 | 377.91000 | 374.59000 | 377.30000 | 647.2409 | 244023.6900 | 377.02146 2014-10-02 20:00:00 | 377.34000 | 377.60000 | 375.58000 | 377.59000 | 123.3403 | 46503.0200 | 377.03011 2014-10-02 21:00:00 | 376.33000 | 378.78000 | 372.95000 | 372.95000 | 1562.8512 | 586342.9100 | 375.17513 2014-10-02 22:00:00 | 373.92000 | 374.86000 | 372.00000 | 372.01000 | 478.5768 | 178531.1200 | 373.04591 2014-10-02 23:00:00 | 373.43000 | 376.40000 | 372.01000 | 374.68000 | 247.1709 | 92676.8800 | 374.95060 2014-10-03 00:00:00 | 376.29000 | 376.55000 | 371.90000 | 373.66000 | 285.4303 | 106548.3600 | 373.29025 2014-10-03 01:00:00 | 373.66000 | 374.99000 | 371.93000 | 373.72000 | 230.0283 | 85938.3500 | 373.59897 2014-10-03 02:00:00 | 373.72000 | 374.60000 | 371.61000 | 373.90000 | 254.2799 | 94759.9300 | 372.65993 2014-10-03 03:00:00 | 373.90000 | 375.70000 | 371.73000 | 375.70000 | 192.3220 | 71972.8800 | 374.23105 2014-10-03 04:00:00 | 375.61000 | 376.65000 | 373.11000 | 375.29000 | 146.3022 | 54960.0200 | 375.66087 2014-10-03 05:00:00 | 376.65000 | 377.50000 | 375.38000 | 376.48000 | 119.6260 | 45046.2000 | 376.55872 2014-10-03 06:00:00 | 376.48000 | 378.11000 | 375.68000 | 376.48000 | 143.3624 | 54054.9300 | 377.05092 2014-10-03 07:00:00 | 376.80000 | 377.68000 | 375.00000 | 375.41000 | 161.9012 | 60936.4500 | 376.38051 2014-10-03 08:00:00 | 377.00000 | 377.60000 | 376.00000 | 376.68000 | 167.2293 | 63105.5900 | 377.35968 2014-10-03 09:00:00 | 377.59000 | 377.60000 | 375.20000 | 375.50000 | 106.4719 | 40068.6400 | 376.33055 2014-10-03 10:00:00 | 376.76000 | 376.96000 | 374.84000 | 376.40000 | 196.0384 | 73696.5700 | 375.92919 2014-10-03 11:00:00 | 376.31000 | 376.42000 | 370.06000 | 373.88000 | 817.3812 | 303757.3600 | 371.62264 2014-10-03 12:00:00 | 373.86000 | 373.86000 | 366.99000 | 368.99000 | 1784.3698 | 659341.1700 | 369.50925 2014-10-03 13:00:00 | 369.00000 | 370.35000 | 364.75000 | 368.13000 | 2135.6396 | 783005.4100 | 366.63743 2014-10-03 14:00:00 | 365.01000 | 370.99000 | 360.00000 | 367.19000 | 2160.3399 | 786535.5200 | 364.07952 2014-10-03 15:00:00 | 368.21000 | 369.84000 | 366.63000 | 366.73000 | 606.2994 | 223614.7700 | 368.81904 2014-10-03 16:00:00 | 367.11000 | 368.00000 | 360.00000 | 363.14000 | 1673.7501 | 607119.8400 | 362.73029 2014-10-03 17:00:00 | 363.13000 | 366.73000 | 361.11000 | 361.11000 | 672.3695 | 244755.2900 | 364.01904 2014-10-03 18:00:00 | 363.97000 | 368.74000 | 357.00000 | 361.00000 | 1730.5103 | 626464.1200 | 362.01122 2014-10-03 19:00:00 | 361.00000 | 367.10000 | 358.62000 | 361.90000 | 1582.2506 | 571607.8100 | 361.26251 2014-10-03 20:00:00 | 361.87000 | 363.00000 | 357.00000 | 357.01000 | 1478.2993 | 531798.8300 | 359.73693 2014-10-03 21:00:00 | 359.61000 | 359.96000 | 356.00000 | 357.92000 | 1004.2596 | 359192.4800 | 357.66894 2014-10-03 22:00:00 | 357.92000 | 360.00000 | 355.00000 | 356.90000 | 2125.5206 | 759477.4600 | 357.31362 2014-10-03 23:00:00 | 356.91000 | 359.53000 | 353.75000 | 358.74000 | 634.9806 | 226066.4900 | 356.02109 2014-10-04 00:00:00 | 358.71000 | 359.30000 | 355.08000 | 358.36000 | 324.0243 | 115810.7900 | 357.41390 2014-10-04 01:00:00 | 358.36000 | 359.38000 | 356.47000 | 358.38000 | 215.4403 | 77112.5800 | 357.93017 2014-10-04 02:00:00 | 358.24000 | 363.96000 | 356.13000 | 363.87000 | 628.4700 | 227179.3100 | 361.47997 2014-10-04 03:00:00 | 362.65000 | 364.46000 | 362.00000 | 363.38000 | 510.9690 | 185261.3500 | 362.56864 2014-10-04 04:00:00 | 362.35000 | 365.00000 | 362.35000 | 364.17000 | 198.4364 | 72337.6100 | 364.53803 2014-10-04 05:00:00 | 364.99000 | 365.07000 | 360.41000 | 360.45000 | 385.9635 | 139851.4200 | 362.34368 2014-10-04 06:00:00 | 361.99000 | 361.99000 | 356.03000 | 357.95000 | 364.7511 | 130697.9900 | 358.32107 2014-10-04 07:00:00 | 357.94000 | 360.17000 | 357.20000 | 357.93000 | 118.8925 | 42642.1000 | 358.66084 2014-10-04 08:00:00 | 358.87000 | 359.79000 | 352.00000 | 352.91000 | 735.6187 | 260767.4300 | 354.48724 2014-10-04 09:00:00 | 352.79000 | 354.75000 | 351.11000 | 353.72000 | 501.4600 | 176448.6900 | 351.86995 2014-10-04 10:00:00 | 353.72000 | 354.60000 | 351.31000 | 353.73000 | 466.9423 | 164733.9500 | 352.79298 2014-10-04 11:00:00 | 353.68000 | 353.87000 | 351.00000 | 351.10000 | 464.0012 | 163134.3200 | 351.58164 2014-10-04 12:00:00 | 351.09000 | 351.17000 | 345.81000 | 350.01000 | 2108.2894 | 734309.9200 | 348.29654 2014-10-04 13:00:00 | 351.15000 | 351.15000 | 345.57000 | 346.54000 | 820.0313 | 284938.7100 | 347.47298 2014-10-04 14:00:00 | 346.54000 | 350.00000 | 345.63000 | 348.03000 | 983.8292 | 342419.5800 | 348.04779 2014-10-04 15:00:00 | 348.01000 | 349.89000 | 343.99000 | 343.99000 | 1417.1806 | 490319.9200 | 345.98265 2014-10-04 16:00:00 | 343.99000 | 346.75000 | 325.67000 | 337.77000 | 7111.1299 | 2402553.2800 | 337.85816 2014-10-04 17:00:00 | 338.73000 | 340.60000 | 331.01000 | 333.00000 | 1528.6095 | 512982.3100 | 335.58755 2014-10-04 18:00:00 | 333.06000 | 342.15000 | 333.02000 | 338.73000 | 1367.0505 | 460384.1600 | 336.77188 2014-10-04 19:00:00 | 338.73000 | 338.90000 | 326.14000 | 328.00000 | 1422.8690 | 470963.7800 | 330.99587 2014-10-04 20:00:00 | 327.49000 | 333.00000 | 322.04000 | 332.51000 | 3023.2805 | 988293.5300 | 326.89442 2014-10-04 21:00:00 | 331.95000 | 332.83000 | 323.63000 | 329.98000 | 1421.7193 | 466419.4200 | 328.06715 2014-10-04 22:00:00 | 329.84000 | 335.00000 | 325.25000 | 329.86000 | 2075.2795 | 685354.7700 | 330.24697 2014-10-04 23:00:00 | 329.84000 | 331.94000 | 325.72000 | 326.21000 | 787.5605 | 258793.3300 | 328.60120 2014-10-05 00:00:00 | 326.24000 | 330.00000 | 325.69000 | 330.00000 | 358.5294 | 117880.6600 | 328.78937 2014-10-05 01:00:00 | 330.00000 | 331.98000 | 328.08000 | 331.47000 | 478.3097 | 157961.5800 | 330.24958 2014-10-05 02:00:00 | 331.47000 | 336.60000 | 331.35000 | 336.44000 | 961.6115 | 321701.7100 | 334.54436 2014-10-05 03:00:00 | 336.44000 | 338.91000 | 332.28000 | 335.50000 | 1008.9606 | 338709.9700 | 335.70187 2014-10-05 04:00:00 | 335.50000 | 339.43000 | 335.15000 | 335.59000 | 457.0608 | 154423.0700 | 337.86110 2014-10-05 05:00:00 | 335.51000 | 337.40000 | 332.92000 | 332.92000 | 252.7660 | 84668.2600 | 334.96698 2014-10-05 06:00:00 | 334.12000 | 334.90000 | 326.55000 | 328.17000 | 599.7219 | 198575.9600 | 331.11341 2014-10-05 07:00:00 | 329.58000 | 329.94000 | 324.00000 | 324.02000 | 1219.0894 | 398115.0800 | 326.56760 2014-10-05 08:00:00 | 324.49000 | 325.01000 | 315.01000 | 318.20000 | 2450.9996 | 782473.5800 | 319.24672 2014-10-05 09:00:00 | 318.30000 | 319.06000 | 311.34000 | 311.99000 | 1010.3892 | 317188.9600 | 313.92750 2014-10-05 10:00:00 | 311.83000 | 315.67000 | 302.26000 | 302.26000 | 2123.2792 | 656973.9300 | 309.41476 2014-10-05 11:00:00 | 302.22000 | 311.26000 | 301.00000 | 311.26000 | 3828.3502 | 1166009.3700 | 304.57229 2014-10-05 12:00:00 | 311.00000 | 316.09000 | 304.22000 | 306.74000 | 1979.3097 | 615462.9700 | 310.94829 2014-10-05 13:00:00 | 307.83000 | 315.00000 | 307.08000 | 314.80000 | 1105.9210 | 344885.4000 | 311.85356 2014-10-05 14:00:00 | 314.80000 | 314.96000 | 307.15000 | 308.90000 | 720.2711 | 224834.3700 | 312.15244 2014-10-05 15:00:00 | 308.88000 | 308.88000 | 275.00000 | 288.00000 | 11679.6300 | 3450848.0800 | 295.45868 2014-10-05 16:00:00 | 288.00000 | 296.01000 | 276.00000 | 285.00000 | 6382.2298 | 1829058.8900 | 286.58618 2014-10-05 17:00:00 | 285.00000 | 298.00000 | 284.90000 | 295.98000 | 3330.8400 | 975302.8200 | 292.80987 2014-10-05 18:00:00 | 295.41000 | 318.99000 | 292.00000 | 311.21000 | 4549.4799 | 1367609.4800 | 300.60788 2014-10-05 19:00:00 | 310.04000 | 323.00000 | 299.64000 | 321.63000 | 3998.8099 | 1239187.4000 | 309.88905 2014-10-05 20:00:00 | 318.01000 | 322.99000 | 298.16000 | 309.63000 | 3407.5903 | 1049650.8700 | 308.03318 2014-10-05 21:00:00 | 309.63000 | 309.63000 | 298.72000 | 299.99000 | 2188.3302 | 659959.1800 | 301.58117 2014-10-05 22:00:00 | 299.64000 | 312.87000 | 298.41000 | 312.87000 | 3125.5798 | 958388.5800 | 306.62746 2014-10-05 23:00:00 | 312.86000 | 335.00000 | 310.05000 | 323.52000 | 4509.3202 | 1466625.9400 | 325.24324 2014-10-06 00:00:00 | 322.82000 | 325.10000 | 299.93000 | 311.68000 | 3667.8696 | 1145312.2100 | 312.25543 2014-10-06 01:00:00 | 311.70000 | 311.70000 | 298.12000 | 300.00000 | 4222.3298 | 1267655.6800 | 300.22659 2014-10-06 02:00:00 | 300.00000 | 300.00000 | 299.99000 | 300.00000 | 1886.4499 | 565933.9100 | 299.99944 2014-10-06 03:00:00 | 300.00000 | 300.00000 | 298.79000 | 300.00000 | 3020.0500 | 905984.7300 | 299.98998 2014-10-06 04:00:00 | 300.00000 | 300.00000 | 295.89000 | 299.99000 | 2950.9599 | 884193.7200 | 299.62919 2014-10-06 05:00:00 | 299.99000 | 300.00000 | 297.99000 | 300.00000 | 1599.5994 | 479858.6600 | 299.98677 2014-10-06 06:00:00 | 300.00000 | 300.00000 | 299.38000 | 299.99000 | 5451.2599 | 1635367.9400 | 299.99816 2014-10-06 07:00:00 | 300.00000 | 325.50000 | 298.32000 | 314.93000 | 13068.7799 | 3983707.3300 | 304.82626 2014-10-06 08:00:00 | 314.93000 | 332.00000 | 299.99000 | 322.37000 | 5057.3602 | 1590706.0800 | 314.53288 2014-10-06 09:00:00 | 322.00000 | 330.57000 | 317.10000 | 327.94000 | 1465.0699 | 474300.8400 | 323.73940 2014-10-06 10:00:00 | 327.95000 | 332.35000 | 320.03000 | 321.34000 | 2820.0603 | 913058.6800 | 323.77275 2014-10-06 11:00:00 | 321.06000 | 324.51000 | 314.17000 | 323.94000 | 1149.1106 | 366407.8000 | 318.86209 2014-10-06 12:00:00 | 323.78000 | 325.26000 | 318.15000 | 319.04000 | 1609.1094 | 519432.0100 | 322.80714 2014-10-06 13:00:00 | 319.00000 | 326.00000 | 319.00000 | 324.85000 | 1633.9996 | 529559.4800 | 324.08789 2014-10-06 14:00:00 | 325.28000 | 338.00000 | 324.18000 | 335.13000 | 2993.5495 | 987918.3900 | 330.01572 2014-10-06 15:00:00 | 335.42000 | 347.00000 | 328.03000 | 339.61000 | 7385.0300 | 2511053.3100 | 340.01938 2014-10-06 16:00:00 | 339.03000 | 344.29000 | 336.52000 | 339.22000 | 1280.8202 | 435620.9400 | 340.11091 2014-10-06 17:00:00 | 339.22000 | 342.28000 | 335.07000 | 337.10000 | 936.1615 | 317737.0200 | 339.40407 2014-10-06 18:00:00 | 337.10000 | 337.10000 | 320.00000 | 329.71000 | 3558.6999 | 1176536.3500 | 330.60848 2014-10-06 19:00:00 | 329.67000 | 332.50000 | 328.00000 | 330.25000 | 725.0387 | 239797.2800 | 330.73720 2014-10-06 20:00:00 | 330.24000 | 332.91000 | 329.13000 | 330.81000 | 1073.8894 | 355745.2900 | 331.26809 2014-10-06 21:00:00 | 332.00000 | 332.92000 | 328.50000 | 332.92000 | 643.2711 | 212808.4000 | 330.82224 2014-10-06 22:00:00 | 332.92000 | 332.92000 | 326.37000 | 327.95000 | 620.6197 | 204636.5400 | 329.72938 2014-10-06 23:00:00 | 327.50000 | 328.99000 | 323.42000 | 328.59000 | 718.5788 | 233938.5300 | 325.55726 2014-10-07 00:00:00 | 328.56000 | 329.78000 | 327.52000 | 329.11000 | 295.6037 | 97236.8600 | 328.94332 2014-10-07 01:00:00 | 329.38000 | 332.60000 | 329.10000 | 330.17000 | 485.2285 | 160478.5900 | 330.72785 2014-10-07 02:00:00 | 330.94000 | 335.94000 | 330.00000 | 334.61000 | 893.6214 | 298115.4800 | 333.60378 2014-10-07 03:00:00 | 334.61000 | 336.00000 | 333.50000 | 334.68000 | 651.0883 | 218307.7200 | 335.29665 2014-10-07 04:00:00 | 335.52000 | 336.00000 | 334.01000 | 335.05000 | 388.2428 | 130272.2800 | 335.54329 2014-10-07 05:00:00 | 335.05000 | 336.99000 | 335.00000 | 335.08000 | 402.0828 | 135237.8900 | 336.34337 2014-10-07 06:00:00 | 335.88000 | 335.98000 | 323.00000 | 326.34000 | 2029.5403 | 663521.0400 | 326.93169 2014-10-07 07:00:00 | 326.19000 | 328.49000 | 320.00000 | 323.24000 | 2565.8201 | 827273.9500 | 322.42087 2014-10-07 08:00:00 | 323.20000 | 324.51000 | 317.00000 | 324.44000 | 1292.1401 | 413782.3600 | 320.23027 2014-10-07 09:00:00 | 323.53000 | 326.91000 | 322.51000 | 323.84000 | 518.7533 | 168421.2000 | 324.66530 2014-10-07 10:00:00 | 323.84000 | 324.90000 | 312.37000 | 318.73000 | 1349.3912 | 429679.9000 | 318.42501 2014-10-07 11:00:00 | 318.60000 | 322.32000 | 312.59000 | 322.30000 | 866.9685 | 274860.1700 | 317.03593 2014-10-07 12:00:00 | 322.30000 | 328.23000 | 319.02000 | 327.30000 | 1191.4914 | 385751.5300 | 323.75519 2014-10-07 13:00:00 | 326.97000 | 329.60000 | 324.81000 | 329.49000 | 924.0709 | 302737.1500 | 327.61248 2014-10-07 14:00:00 | 329.49000 | 332.31000 | 325.38000 | 329.26000 | 1149.9710 | 378425.0800 | 329.07358 2014-10-07 15:00:00 | 329.99000 | 330.61000 | 321.98000 | 328.54000 | 1528.1495 | 498142.5900 | 325.97765 2014-10-07 16:00:00 | 328.76000 | 331.55000 | 326.53000 | 328.57000 | 1458.5102 | 480492.7600 | 329.44080 2014-10-07 17:00:00 | 329.10000 | 331.80000 | 327.86000 | 330.48000 | 878.5691 | 290039.9600 | 330.12765 2014-10-07 18:00:00 | 331.49000 | 331.60000 | 329.78000 | 330.41000 | 620.1408 | 205174.5100 | 330.85150 2014-10-07 19:00:00 | 330.41000 | 331.34000 | 325.79000 | 329.28000 | 1102.4090 | 361476.0100 | 327.89648 2014-10-07 20:00:00 | 329.28000 | 330.94000 | 326.99000 | 330.23000 | 751.7710 | 247732.8600 | 329.53233 2014-10-07 21:00:00 | 330.94000 | 332.00000 | 329.24000 | 331.46000 | 522.7818 | 173000.4100 | 330.92280 2014-10-07 22:00:00 | 330.90000 | 331.55000 | 329.32000 | 331.55000 | 241.2733 | 79717.3000 | 330.40244 2014-10-07 23:00:00 | 331.50000 | 335.00000 | 329.99000 | 334.80000 | 854.2505 | 284432.4100 | 332.96135 2014-10-08 00:00:00 | 334.80000 | 334.92000 | 329.33000 | 330.50000 | 623.2818 | 206707.3200 | 331.64343 2014-10-08 01:00:00 | 330.21000 | 334.97000 | 329.29000 | 330.95000 | 498.4197 | 165475.0700 | 331.99949 2014-10-08 02:00:00 | 331.48000 | 334.00000 | 329.98000 | 329.99000 | 374.0667 | 124177.5200 | 331.96626 2014-10-08 03:00:00 | 329.99000 | 332.00000 | 328.00000 | 329.30000 | 564.5481 | 186050.5800 | 329.55667 2014-10-08 04:00:00 | 329.00000 | 329.89000 | 326.93000 | 329.73000 | 434.8215 | 142674.5100 | 328.12201 2014-10-08 05:00:00 | 329.83000 | 331.39000 | 327.01000 | 329.86000 | 601.6370 | 197718.6600 | 328.63448 2014-10-08 06:00:00 | 329.89000 | 331.00000 | 328.60000 | 330.68000 | 284.0707 | 93800.3000 | 330.20058 2014-10-08 07:00:00 | 331.00000 | 333.50000 | 329.75000 | 333.00000 | 326.5305 | 108493.1900 | 332.26050 2014-10-08 08:00:00 | 333.00000 | 342.00000 | 332.54000 | 337.40000 | 2856.0097 | 965523.7800 | 338.06740 2014-10-08 09:00:00 | 337.96000 | 337.98000 | 336.39000 | 337.96000 | 411.7409 | 138823.0000 | 337.16108 2014-10-08 10:00:00 | 337.96000 | 346.00000 | 337.22000 | 344.94000 | 2392.8595 | 823638.1800 | 344.20666 2014-10-08 11:00:00 | 343.57000 | 344.96000 | 334.61000 | 337.70000 | 2387.5307 | 807379.0900 | 338.16490 2014-10-08 12:00:00 | 337.69000 | 340.85000 | 336.25000 | 337.86000 | 794.9880 | 269195.0500 | 338.61525 2014-10-08 13:00:00 | 337.86000 | 340.99000 | 337.31000 | 340.98000 | 643.3799 | 218311.5200 | 339.31978 2014-10-08 14:00:00 | 340.54000 | 348.89000 | 338.95000 | 346.03000 | 2932.0399 | 1010818.1900 | 344.74913 2014-10-08 15:00:00 | 347.63000 | 352.99000 | 343.60000 | 349.90000 | 2841.5703 | 990067.4900 | 348.42266 2014-10-08 16:00:00 | 349.90000 | 354.18000 | 346.03000 | 348.49000 | 1985.0608 | 695316.3300 | 350.27457 2014-10-08 17:00:00 | 348.39000 | 349.01000 | 341.13000 | 343.55000 | 1596.4303 | 549780.7300 | 344.38130 2014-10-08 18:00:00 | 343.55000 | 349.44000 | 343.48000 | 346.78000 | 819.2187 | 283840.3600 | 346.47691 2014-10-08 19:00:00 | 347.89000 | 348.10000 | 342.43000 | 346.71000 | 955.5086 | 330392.0700 | 345.77613 2014-10-08 20:00:00 | 346.71000 | 351.70000 | 346.70000 | 351.06000 | 806.4395 | 281930.3300 | 349.59886 2014-10-08 21:00:00 | 350.89000 | 352.00000 | 346.97000 | 351.99000 | 724.5413 | 253910.2200 | 350.44271 2014-10-08 22:00:00 | 351.99000 | 355.00000 | 348.30000 | 349.10000 | 1684.9305 | 593958.5200 | 352.51219 2014-10-08 23:00:00 | 350.26000 | 359.00000 | 349.10000 | 355.73000 | 1075.2005 | 382020.2800 | 355.30144 2014-10-09 00:00:00 | 355.73000 | 359.87000 | 353.31000 | 356.63000 | 959.5611 | 343391.3000 | 357.86289 2014-10-09 01:00:00 | 356.29000 | 358.92000 | 354.16000 | 356.56000 | 359.2080 | 128150.3300 | 356.75800 2014-10-09 02:00:00 | 356.55000 | 358.40000 | 354.00000 | 354.90000 | 479.0987 | 170548.6900 | 355.97821 2014-10-09 03:00:00 | 357.41000 | 358.40000 | 352.11000 | 354.67000 | 576.8092 | 204968.3900 | 355.34869 2014-10-09 04:00:00 | 354.67000 | 356.27000 | 351.17000 | 351.17000 | 309.1567 | 109267.4400 | 353.43710 2014-10-09 05:00:00 | 351.35000 | 354.40000 | 350.26000 | 353.16000 | 310.5151 | 109476.9400 | 352.56564 2014-10-09 06:00:00 | 353.97000 | 362.00000 | 352.58000 | 362.00000 | 2045.1005 | 734320.1700 | 359.06311 2014-10-09 07:00:00 | 362.00000 | 365.37000 | 358.05000 | 360.89000 | 2770.8506 | 1003088.0400 | 362.01448 2014-10-09 08:00:00 | 360.86000 | 370.00000 | 358.70000 | 368.60000 | 2858.7497 | 1041636.9200 | 364.36800 2014-10-09 09:00:00 | 368.17000 | 370.00000 | 364.44000 | 368.55000 | 881.3993 | 323172.3600 | 366.65829 2014-10-09 10:00:00 | 367.41000 | 370.00000 | 364.10000 | 366.00000 | 1328.6112 | 487659.3900 | 367.04446 2014-10-09 11:00:00 | 365.37000 | 373.80000 | 364.12000 | 373.05000 | 1235.8790 | 456331.9000 | 369.23671 2014-10-09 12:00:00 | 373.02000 | 379.99000 | 369.04000 | 374.46000 | 3267.4404 | 1222817.1700 | 374.24315 2014-10-09 13:00:00 | 375.25000 | 375.27000 | 366.41000 | 370.30000 | 1846.5407 | 684389.9200 | 370.63354 2014-10-09 14:00:00 | 369.42000 | 395.55000 | 368.03000 | 387.00000 | 4918.6801 | 1887989.5200 | 383.84068 2014-10-09 15:00:00 | 387.00000 | 389.76000 | 376.12000 | 383.76000 | 3853.0396 | 1478432.9300 | 383.70562 2014-10-09 16:00:00 | 383.77000 | 390.00000 | 379.88000 | 381.16000 | 2213.9296 | 849657.4300 | 383.77797 2014-10-09 17:00:00 | 383.97000 | 384.90000 | 370.00000 | 376.41000 | 3548.2905 | 1332505.9100 | 375.53462 2014-10-09 18:00:00 | 376.41000 | 380.94000 | 374.00000 | 374.00000 | 1294.9392 | 488654.8600 | 377.35737 2014-10-09 19:00:00 | 373.99000 | 379.56000 | 370.41000 | 373.98000 | 1119.6986 | 419411.8900 | 374.57571 2014-10-09 20:00:00 | 373.98000 | 373.99000 | 361.65000 | 367.77000 | 2250.1201 | 827078.5600 | 367.57084 2014-10-09 21:00:00 | 366.69000 | 368.80000 | 349.00000 | 355.43000 | 6024.1903 | 2134879.8900 | 354.38454 2014-10-09 22:00:00 | 355.43000 | 363.19000 | 354.59000 | 361.71000 | 2178.2102 | 785377.5700 | 360.56097 2014-10-09 23:00:00 | 361.70000 | 364.98000 | 357.10000 | 364.01000 | 1187.2417 | 429218.2600 | 361.52559 2014-10-10 00:00:00 | 364.01000 | 367.04000 | 364.01000 | 366.40000 | 367.1036 | 134306.1700 | 365.85360 2014-10-10 01:00:00 | 366.40000 | 367.65000 | 361.59000 | 363.84000 | 469.8079 | 171168.5600 | 364.33732 2014-10-10 02:00:00 | 363.83000 | 369.15000 | 363.28000 | 369.15000 | 472.8610 | 172968.4800 | 365.79135 2014-10-10 03:00:00 | 369.14000 | 371.99000 | 367.37000 | 369.80000 | 863.1316 | 318792.1600 | 369.34365 2014-10-10 04:00:00 | 369.41000 | 370.20000 | 366.02000 | 368.35000 | 303.5365 | 111621.6500 | 367.73713 2014-10-10 05:00:00 | 368.25000 | 380.08000 | 366.54000 | 375.21000 | 988.1009 | 368672.6400 | 373.11235 2014-10-10 06:00:00 | 375.20000 | 375.21000 | 371.02000 | 374.29000 | 437.0121 | 163080.9000 | 373.17249 2014-10-10 07:00:00 | 374.28000 | 374.99000 | 368.05000 | 368.71000 | 778.0192 | 289266.2500 | 371.79834 2014-10-10 08:00:00 | 368.00000 | 370.10000 | 363.96000 | 369.98000 | 1091.2308 | 399316.8400 | 365.93251 2014-10-10 09:00:00 | 369.98000 | 369.98000 | 361.05000 | 363.29000 | 970.2913 | 352626.6300 | 363.42347 2014-10-10 10:00:00 | 363.20000 | 366.25000 | 361.25000 | 362.15000 | 568.1733 | 206789.6500 | 363.95521 2014-10-10 11:00:00 | 363.99000 | 370.88000 | 362.15000 | 363.98000 | 1228.8412 | 449207.9500 | 365.55410 2014-10-10 12:00:00 | 363.98000 | 364.94000 | 357.93000 | 361.34000 | 2215.1206 | 800840.2500 | 361.53348 2014-10-10 13:00:00 | 361.27000 | 364.92000 | 357.60000 | 360.62000 | 1321.7399 | 475164.9300 | 359.49958 2014-10-10 14:00:00 | 360.61000 | 361.00000 | 351.10000 | 356.05000 | 2277.8696 | 810368.3300 | 355.75713 2014-10-10 15:00:00 | 356.45000 | 358.57000 | 354.72000 | 355.76000 | 915.5594 | 326706.7000 | 356.83836 2014-10-10 16:00:00 | 354.98000 | 363.14000 | 353.50000 | 359.60000 | 1432.8104 | 512647.2500 | 357.79142 2014-10-10 17:00:00 | 359.61000 | 362.96000 | 356.03000 | 357.13000 | 835.1998 | 300195.5800 | 359.42964 2014-10-10 18:00:00 | 357.22000 | 362.64000 | 352.31000 | 356.55000 | 1119.2883 | 399882.0800 | 357.26460 2014-10-10 19:00:00 | 357.56000 | 358.54000 | 356.31000 | 358.54000 | 338.2011 | 121022.2200 | 357.84102 2014-10-10 20:00:00 | 358.54000 | 359.84000 | 356.96000 | 358.36000 | 311.3442 | 111605.5600 | 358.46362 2014-10-10 21:00:00 | 357.22000 | 360.00000 | 356.69000 | 360.00000 | 494.8527 | 177446.1500 | 358.58376 2014-10-10 22:00:00 | 360.00000 | 361.63000 | 357.17000 | 359.02000 | 481.9817 | 173071.0500 | 359.08223 2014-10-10 23:00:00 | 360.16000 | 361.07000 | 357.92000 | 360.89000 | 261.2088 | 93953.9900 | 359.68916 2014-10-11 00:00:00 | 360.85000 | 361.07000 | 356.68000 | 358.59000 | 672.6107 | 241024.1400 | 358.34124 2014-10-11 01:00:00 | 358.59000 | 368.06000 | 357.50000 | 366.64000 | 1745.4795 | 633605.0400 | 362.99769 2014-10-11 02:00:00 | 366.64000 | 366.94000 | 363.30000 | 363.33000 | 196.9003 | 71833.2200 | 364.82019 2014-10-11 03:00:00 | 363.31000 | 363.74000 | 357.75000 | 360.34000 | 340.3205 | 122542.8000 | 360.08052 2014-10-11 04:00:00 | 360.33000 | 365.69000 | 359.59000 | 361.94000 | 247.3576 | 90047.6800 | 364.03840 2014-10-11 05:00:00 | 361.64000 | 364.99000 | 361.10000 | 364.99000 | 114.0313 | 41421.9200 | 363.25041 2014-10-11 06:00:00 | 364.43000 | 365.33000 | 362.51000 | 364.73000 | 55.2191 | 20119.6100 | 364.35986 2014-10-11 07:00:00 | 364.02000 | 365.33000 | 361.41000 | 361.48000 | 124.6396 | 45225.4500 | 362.84985 2014-10-11 08:00:00 | 361.90000 | 362.03000 | 356.67000 | 356.96000 | 243.5798 | 87583.9400 | 359.56984 2014-10-11 09:00:00 | 356.98000 | 359.99000 | 356.97000 | 357.46000 | 277.1169 | 99298.6500 | 358.32762 2014-10-11 10:00:00 | 357.46000 | 358.70000 | 352.10000 | 353.28000 | 611.3612 | 216686.0400 | 354.43210 2014-10-11 11:00:00 | 353.45000 | 355.64000 | 352.20000 | 354.29000 | 268.6701 | 95171.0100 | 354.23005 2014-10-11 12:00:00 | 354.29000 | 358.90000 | 354.01000 | 358.81000 | 225.0495 | 80250.3200 | 356.58967 2014-10-11 13:00:00 | 358.82000 | 358.99000 | 354.91000 | 354.93000 | 196.7533 | 70168.5000 | 356.63184 2014-10-11 14:00:00 | 355.72000 | 357.76000 | 352.21000 | 353.38000 | 423.9109 | 150128.4900 | 354.15106 2014-10-11 15:00:00 | 352.88000 | 355.97000 | 352.64000 | 354.31000 | 272.2772 | 96622.4300 | 354.86786 2014-10-11 16:00:00 | 354.95000 | 361.00000 | 353.70000 | 359.99000 | 605.8725 | 217068.5100 | 358.27424 2014-10-11 17:00:00 | 359.99000 | 362.23000 | 358.03000 | 358.91000 | 426.3412 | 153824.5100 | 360.80142 2014-10-11 18:00:00 | 359.44000 | 361.71000 | 358.25000 | 358.76000 | 274.0081 | 98595.9600 | 359.82858 2014-10-11 19:00:00 | 358.77000 | 365.00000 | 358.41000 | 363.89000 | 849.4284 | 308109.8800 | 362.72615 2014-10-11 20:00:00 | 363.00000 | 365.95000 | 360.69000 | 363.95000 | 520.9393 | 189277.5400 | 363.33897 2014-10-11 21:00:00 | 363.93000 | 365.00000 | 360.70000 | 363.27000 | 381.6195 | 138520.0700 | 362.97951 2014-10-11 22:00:00 | 363.98000 | 363.98000 | 361.13000 | 361.13000 | 173.6969 | 62824.1700 | 361.68851 2014-10-11 23:00:00 | 362.09000 | 366.00000 | 360.99000 | 362.00000 | 726.0915 | 264531.8200 | 364.32298 2014-10-12 00:00:00 | 362.77000 | 365.45000 | 361.00000 | 362.01000 | 216.9201 | 78885.1600 | 363.66004 2014-10-12 01:00:00 | 362.22000 | 363.89000 | 360.70000 | 361.15000 | 233.3713 | 84417.5800 | 361.73082 2014-10-12 02:00:00 | 361.15000 | 362.60000 | 360.69000 | 361.42000 | 90.2377 | 32584.7800 | 361.09942 2014-10-12 03:00:00 | 360.75000 | 363.07000 | 360.69000 | 361.69000 | 159.6674 | 57729.1500 | 361.55884 2014-10-12 04:00:00 | 361.69000 | 363.10000 | 360.73000 | 361.93000 | 260.3622 | 94301.0200 | 362.19161 2014-10-12 05:00:00 | 361.92000 | 362.86000 | 360.72000 | 361.54000 | 55.5359 | 20083.9700 | 361.63937 2014-10-12 06:00:00 | 362.00000 | 362.00000 | 360.69000 | 360.77000 | 104.2104 | 37612.6700 | 360.93011 2014-10-12 07:00:00 | 361.47000 | 361.70000 | 360.69000 | 361.00000 | 130.7066 | 47173.1500 | 360.90876 2014-10-12 08:00:00 | 360.96000 | 361.65000 | 354.71000 | 357.77000 | 3773.2798 | 1358334.3700 | 359.98772 2014-10-12 09:00:00 | 357.72000 | 358.73000 | 355.67000 | 356.50000 | 251.9696 | 89817.0100 | 356.45971 2014-10-12 10:00:00 | 356.50000 | 358.96000 | 356.05000 | 357.29000 | 182.9680 | 65332.1900 | 357.06897 2014-10-12 11:00:00 | 357.25000 | 357.48000 | 355.63000 | 355.90000 | 85.5769 | 30474.7400 | 356.10926 2014-10-12 12:00:00 | 355.92000 | 360.91000 | 355.92000 | 360.74000 | 168.9577 | 60762.0800 | 359.62892 2014-10-12 13:00:00 | 360.75000 | 361.91000 | 358.67000 | 359.92000 | 182.6518 | 65809.6100 | 360.30091 2014-10-12 14:00:00 | 359.86000 | 364.74000 | 358.56000 | 363.26000 | 655.6707 | 237261.7600 | 361.86119 2014-10-12 15:00:00 | 363.26000 | 364.98000 | 362.36000 | 363.02000 | 352.0708 | 128150.5000 | 363.99074 2014-10-12 16:00:00 | 364.58000 | 365.00000 | 362.64000 | 363.70000 | 157.5276 | 57376.1100 | 364.22896 2014-10-12 17:00:00 | 363.70000 | 364.13000 | 360.00000 | 364.13000 | 302.6803 | 109603.6600 | 362.11028 2014-10-12 18:00:00 | 364.13000 | 378.33000 | 364.00000 | 372.20000 | 2359.2095 | 875023.0800 | 370.89673 2014-10-12 19:00:00 | 372.13000 | 376.50000 | 367.55000 | 375.01000 | 980.2202 | 364367.8500 | 371.72042 2014-10-12 20:00:00 | 375.02000 | 377.01000 | 369.92000 | 371.55000 | 581.4095 | 217016.5200 | 373.25930 2014-10-12 21:00:00 | 371.53000 | 383.01000 | 371.07000 | 379.95000 | 881.1991 | 332254.1500 | 377.04778 2014-10-12 22:00:00 | 380.00000 | 383.60000 | 377.77000 | 379.07000 | 1513.2997 | 576671.2400 | 381.06876 2014-10-12 23:00:00 | 379.85000 | 380.98000 | 376.21000 | 378.11000 | 570.7610 | 215948.2900 | 378.35151 2014-10-13 00:00:00 | 378.48000 | 379.42000 | 373.32000 | 375.00000 | 505.1394 | 189527.8600 | 375.19915 2014-10-13 01:00:00 | 375.81000 | 376.17000 | 372.42000 | 375.32000 | 459.8509 | 171970.9900 | 373.97116 2014-10-13 02:00:00 | 375.32000 | 377.50000 | 373.05000 | 377.50000 | 226.6519 | 85083.1200 | 375.39115 2014-10-13 03:00:00 | 376.41000 | 377.50000 | 374.15000 | 374.28000 | 308.0100 | 115747.1000 | 375.79003 2014-10-13 04:00:00 | 374.28000 | 375.50000 | 368.12000 | 370.02000 | 1050.8199 | 389832.7300 | 370.97960 2014-10-13 05:00:00 | 371.20000 | 371.20000 | 368.07000 | 369.18000 | 408.8801 | 150782.8000 | 368.77017 2014-10-13 06:00:00 | 370.28000 | 371.00000 | 368.07000 | 369.95000 | 456.7402 | 168633.1200 | 369.21019 2014-10-13 07:00:00 | 369.91000 | 378.55000 | 368.45000 | 378.55000 | 641.4722 | 240240.1800 | 374.51378 2014-10-13 08:00:00 | 378.56000 | 382.00000 | 376.50000 | 376.52000 | 1339.3392 | 508637.2800 | 379.76732 2014-10-13 09:00:00 | 377.00000 | 384.48000 | 375.41000 | 380.00000 | 699.8784 | 266063.6300 | 380.15697 2014-10-13 10:00:00 | 380.00000 | 381.47000 | 376.52000 | 378.18000 | 312.3399 | 118354.9600 | 378.92995 2014-10-13 11:00:00 | 379.89000 | 385.01000 | 378.03000 | 380.38000 | 1771.0697 | 675660.2100 | 381.49838 2014-10-13 12:00:00 | 380.50000 | 382.30000 | 377.52000 | 378.36000 | 498.9186 | 189538.2500 | 379.89815 2014-10-13 13:00:00 | 378.33000 | 380.99000 | 376.99000 | 380.90000 | 411.5942 | 156033.1200 | 379.09456 2014-10-13 14:00:00 | 380.90000 | 388.00000 | 379.41000 | 382.81000 | 1667.9994 | 639590.3200 | 383.44756 2014-10-13 15:00:00 | 382.79000 | 383.87000 | 375.60000 | 378.57000 | 1328.7195 | 502625.5900 | 378.27818 2014-10-13 16:00:00 | 378.57000 | 380.59000 | 373.87000 | 380.20000 | 1338.8202 | 504963.5800 | 377.17058 2014-10-13 17:00:00 | 380.10000 | 383.88000 | 377.49000 | 381.12000 | 923.3190 | 352013.0900 | 381.24754 2014-10-13 18:00:00 | 381.98000 | 384.80000 | 378.97000 | 384.36000 | 590.9989 | 225358.7100 | 381.31832 2014-10-13 19:00:00 | 384.36000 | 386.62000 | 380.00000 | 384.00000 | 1041.5410 | 400027.4500 | 384.07269 2014-10-13 20:00:00 | 383.99000 | 390.00000 | 382.00000 | 390.00000 | 1934.7905 | 750664.5000 | 387.98232 2014-10-13 21:00:00 | 389.97000 | 398.59000 | 388.11000 | 394.72000 | 3495.2903 | 1374882.8500 | 393.35297 2014-10-13 22:00:00 | 394.72000 | 405.00000 | 390.00000 | 394.00000 | 4110.4896 | 1637233.2300 | 398.30613 2014-10-13 23:00:00 | 394.01000 | 398.41000 | 390.13000 | 392.60000 | 561.0702 | 220938.3900 | 393.78029 2014-10-14 00:00:00 | 392.99000 | 398.00000 | 390.48000 | 395.14000 | 407.6681 | 160697.9100 | 394.18806 2014-10-14 01:00:00 | 395.98000 | 398.24000 | 393.99000 | 394.49000 | 309.6287 | 122553.8100 | 395.80897 2014-10-14 02:00:00 | 394.00000 | 397.84000 | 392.10000 | 396.01000 | 235.5107 | 92911.4400 | 394.51043 2014-10-14 03:00:00 | 396.81000 | 397.24000 | 395.37000 | 396.45000 | 265.4876 | 105270.6900 | 396.51836 2014-10-14 04:00:00 | 396.45000 | 400.78000 | 395.73000 | 400.00000 | 1038.8599 | 414671.0100 | 399.15971 2014-10-14 05:00:00 | 400.79000 | 417.05000 | 398.72000 | 412.60000 | 3545.4705 | 1447595.0100 | 408.29419 2014-10-14 06:00:00 | 412.71000 | 417.99000 | 406.21000 | 406.35000 | 1779.0010 | 731604.0900 | 411.24434 2014-10-14 07:00:00 | 407.48000 | 409.31000 | 400.00000 | 405.85000 | 1401.3492 | 566169.4000 | 404.01735 2014-10-14 08:00:00 | 405.86000 | 410.03000 | 403.45000 | 403.47000 | 1226.4195 | 498917.9400 | 406.80855 2014-10-14 09:00:00 | 404.89000 | 408.00000 | 403.48000 | 406.75000 | 373.3069 | 151737.0300 | 406.46720 2014-10-14 10:00:00 | 406.58000 | 407.60000 | 399.00000 | 399.33000 | 925.9907 | 372444.0900 | 402.21150 2014-10-14 11:00:00 | 399.32000 | 408.49000 | 398.10000 | 407.80000 | 1135.8398 | 458367.5400 | 403.54946 2014-10-14 12:00:00 | 407.79000 | 408.05000 | 401.35000 | 403.43000 | 899.4485 | 363742.9100 | 404.40661 2014-10-14 13:00:00 | 403.43000 | 404.00000 | 401.35000 | 401.40000 | 245.3288 | 98776.5800 | 402.62930 2014-10-14 14:00:00 | 402.00000 | 403.22000 | 396.70000 | 401.78000 | 1006.6719 | 401525.8400 | 398.86467 2014-10-14 15:00:00 | 401.69000 | 405.87000 | 399.46000 | 400.94000 | 1328.3104 | 534102.2100 | 402.09141 2014-10-14 16:00:00 | 400.88000 | 403.99000 | 399.00000 | 401.46000 | 568.7101 | 228371.3100 | 401.56014 2014-10-14 17:00:00 | 401.51000 | 415.00000 | 401.51000 | 412.75000 | 2081.9208 | 854491.2500 | 410.43408 2014-10-14 18:00:00 | 412.01000 | 412.74000 | 406.86000 | 410.81000 | 669.6580 | 274899.1000 | 410.50671 2014-10-14 19:00:00 | 411.50000 | 414.88000 | 410.34000 | 412.41000 | 1429.1391 | 589429.5800 | 412.43682 2014-10-14 20:00:00 | 411.48000 | 412.47000 | 406.01000 | 406.41000 | 569.5026 | 232786.3000 | 408.75368 2014-10-14 21:00:00 | 408.13000 | 409.77000 | 406.49000 | 408.61000 | 323.7301 | 132311.7800 | 408.71011 2014-10-14 22:00:00 | 408.66000 | 408.88000 | 396.00000 | 402.22000 | 2655.3498 | 1066252.7000 | 401.54886 2014-10-14 23:00:00 | 402.22000 | 405.81000 | 401.50000 | 403.38000 | 399.8517 | 161328.8300 | 403.47167 2014-10-15 00:00:00 | 402.01000 | 404.32000 | 399.55000 | 400.74000 | 670.1206 | 269918.6200 | 402.79108 2014-10-15 01:00:00 | 400.74000 | 400.74000 | 397.77000 | 398.85000 | 202.2290 | 80630.6100 | 398.70948 2014-10-15 02:00:00 | 398.78000 | 398.78000 | 394.46000 | 394.98000 | 847.2097 | 335147.1800 | 395.58940 2014-10-15 03:00:00 | 394.97000 | 400.00000 | 394.47000 | 400.00000 | 356.5522 | 141662.4400 | 397.31195 2014-10-15 04:00:00 | 400.05000 | 402.10000 | 398.99000 | 401.69000 | 393.9593 | 157867.0700 | 400.71927 2014-10-15 05:00:00 | 401.64000 | 401.68000 | 393.55000 | 398.25000 | 980.0592 | 388072.1900 | 395.96810 2014-10-15 06:00:00 | 398.21000 | 400.01000 | 394.65000 | 398.20000 | 722.2896 | 287362.3700 | 397.84925 2014-10-15 07:00:00 | 398.12000 | 398.95000 | 390.02000 | 393.83000 | 849.6390 | 334246.1300 | 393.39782 2014-10-15 08:00:00 | 393.83000 | 393.85000 | 386.68000 | 391.89000 | 2274.9399 | 886178.3500 | 389.53924 2014-10-15 09:00:00 | 391.87000 | 392.95000 | 387.09000 | 390.96000 | 939.4004 | 366620.5800 | 390.27086 2014-10-15 10:00:00 | 390.92000 | 391.98000 | 389.05000 | 390.97000 | 560.3821 | 218987.7700 | 390.78297 2014-10-15 11:00:00 | 390.97000 | 403.00000 | 390.97000 | 396.81000 | 1665.8908 | 660281.5000 | 396.35341 2014-10-15 12:00:00 | 396.81000 | 401.01000 | 396.61000 | 398.06000 | 562.8997 | 224450.3800 | 398.73957 2014-10-15 13:00:00 | 399.80000 | 399.80000 | 395.64000 | 398.06000 | 345.6958 | 137364.4400 | 397.35637 2014-10-15 14:00:00 | 398.43000 | 400.62000 | 390.02000 | 396.06000 | 1112.9588 | 439626.2200 | 395.00672 2014-10-15 15:00:00 | 396.07000 | 397.70000 | 385.92000 | 390.00000 | 2703.2199 | 1054524.8600 | 390.09954 2014-10-15 16:00:00 | 390.00000 | 392.27000 | 387.22000 | 391.37000 | 366.2907 | 142699.7800 | 389.58067 2014-10-15 17:00:00 | 391.28000 | 394.99000 | 389.90000 | 394.05000 | 701.4807 | 275766.9200 | 393.12120 2014-10-15 18:00:00 | 394.81000 | 394.90000 | 391.50000 | 391.74000 | 246.0323 | 96745.1600 | 393.22142 2014-10-15 19:00:00 | 391.74000 | 391.75000 | 389.87000 | 391.53000 | 255.7411 | 100007.7600 | 391.05074 2014-10-15 20:00:00 | 391.52000 | 392.00000 | 390.08000 | 392.00000 | 815.1008 | 319268.2600 | 391.69174 2014-10-15 21:00:00 | 392.00000 | 396.60000 | 391.86000 | 393.12000 | 737.2904 | 290330.6900 | 393.78067 2014-10-15 22:00:00 | 393.92000 | 393.95000 | 390.14000 | 393.94000 | 421.3704 | 165531.2900 | 392.84038 2014-10-15 23:00:00 | 393.93000 | 397.35000 | 392.62000 | 394.52000 | 416.9390 | 164536.2300 | 394.62899 2014-10-16 00:00:00 | 394.52000 | 399.00000 | 393.62000 | 398.88000 | 260.6164 | 103469.3100 | 397.01764 2014-10-16 01:00:00 | 398.78000 | 398.89000 | 394.67000 | 395.64000 | 161.3951 | 64044.4700 | 396.81800 2014-10-16 02:00:00 | 395.54000 | 397.85000 | 394.00000 | 396.05000 | 105.4036 | 41689.3400 | 395.52096 2014-10-16 03:00:00 | 396.77000 | 396.77000 | 394.87000 | 395.20000 | 61.1041 | 24183.8000 | 395.78063 2014-10-16 04:00:00 | 395.89000 | 396.90000 | 394.11000 | 394.13000 | 110.6430 | 43740.5700 | 395.33083 2014-10-16 05:00:00 | 394.93000 | 394.93000 | 393.00000 | 393.10000 | 143.5912 | 56529.0300 | 393.68042 2014-10-16 06:00:00 | 393.32000 | 394.90000 | 391.00000 | 392.71000 | 342.2708 | 134184.0800 | 392.04069 2014-10-16 07:00:00 | 392.71000 | 392.76000 | 388.00000 | 392.09000 | 1038.7801 | 405436.0400 | 390.30017 2014-10-16 08:00:00 | 392.09000 | 394.94000 | 392.09000 | 394.94000 | 187.3186 | 73767.7900 | 393.80931 2014-10-16 09:00:00 | 394.94000 | 396.79000 | 394.77000 | 395.16000 | 221.4530 | 87560.6800 | 395.39169 2014-10-16 10:00:00 | 395.92000 | 396.50000 | 393.61000 | 393.70000 | 109.1715 | 43097.6900 | 394.77042 2014-10-16 11:00:00 | 394.00000 | 394.00000 | 376.00000 | 383.89000 | 4594.9798 | 1764093.4600 | 383.91757 2014-10-16 12:00:00 | 382.93000 | 386.07000 | 381.00000 | 385.95000 | 1353.1102 | 519026.8200 | 383.58061 2014-10-16 13:00:00 | 385.92000 | 386.75000 | 376.00000 | 378.00000 | 2534.3802 | 965880.5500 | 381.11115 2014-10-16 14:00:00 | 378.87000 | 380.99000 | 374.00000 | 379.95000 | 2426.1105 | 913389.9000 | 376.48322 2014-10-16 15:00:00 | 379.90000 | 383.90000 | 377.95000 | 382.91000 | 652.7601 | 248643.0300 | 380.91025 2014-10-16 16:00:00 | 382.90000 | 383.77000 | 379.85000 | 381.43000 | 467.5227 | 178641.9800 | 382.10332 2014-10-16 17:00:00 | 382.17000 | 382.17000 | 375.20000 | 380.43000 | 679.3689 | 257173.6800 | 378.54794 2014-10-16 18:00:00 | 379.98000 | 380.00000 | 371.84000 | 373.95000 | 1291.7506 | 484266.9300 | 374.89198 2014-10-16 19:00:00 | 373.95000 | 377.89000 | 371.00000 | 372.40000 | 997.2983 | 372067.4700 | 373.07541 2014-10-16 20:00:00 | 372.40000 | 394.13000 | 370.10000 | 384.63000 | 3859.7897 | 1474968.7100 | 382.13706 2014-10-16 21:00:00 | 383.01000 | 384.70000 | 378.00000 | 382.10000 | 504.1776 | 192558.9600 | 381.92684 2014-10-16 22:00:00 | 382.08000 | 385.73000 | 381.01000 | 382.65000 | 374.3478 | 143262.1100 | 382.69786 2014-10-16 23:00:00 | 382.64000 | 384.30000 | 381.24000 | 383.95000 | 299.1741 | 114485.9400 | 382.67324 2014-10-17 00:00:00 | 384.19000 | 384.19000 | 380.00000 | 381.50000 | 465.9202 | 177669.4500 | 381.33023